Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.298,98 -336,73 (-0,56%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117C00002500 | 2024-03-27 10:01AM EDT | 2.50 | 8.60 | 7.00 | 8.40 | 0.00 | - | 1 | 25 | 154.10% |
| BMBL250117C00005000 | 2024-03-15 3:18PM EDT | 5.00 | 6.21 | 4.00 | 6.00 | 0.00 | - | 1 | 44 | 92.48% |
| BMBL250117C00007500 | 2024-04-08 1:21PM EDT | 7.50 | 4.10 | 3.00 | 3.90 | 0.00 | - | 10 | 25 | 50.00% |
| BMBL250117C00010000 | 2024-04-10 9:43AM EDT | 10.00 | 2.50 | 2.30 | 2.40 | 0.00 | - | 14 | 110 | 60.74% |
| BMBL250117C00012500 | 2024-04-23 9:39AM EDT | 12.50 | 1.33 | 1.30 | 1.40 | 0.00 | - | 10 | 1,176 | 57.18% |
| BMBL250117C00015000 | 2024-04-25 2:41PM EDT | 15.00 | 0.75 | 0.70 | 0.80 | 0.00 | - | 3 | 665 | 55.18% |
| BMBL250117C00017500 | 2024-04-16 1:49PM EDT | 17.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 343 | 53.47% |
| BMBL250117C00020000 | 2024-04-22 10:19AM EDT | 20.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 508 | 51.66% |
| BMBL250117C00022500 | 2024-03-04 2:40PM EDT | 22.50 | 0.34 | 0.15 | 0.30 | 0.00 | - | 1 | 573 | 59.67% |
| BMBL250117C00025000 | 2024-04-12 2:04PM EDT | 25.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 3,495 | 61.91% |
| BMBL250117C00030000 | 2024-04-10 1:08PM EDT | 30.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,323 | 83.50% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 67.97% |
| BMBL250117C00040000 | 2024-03-13 11:43AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 35 | 488 | 69.73% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117P00002500 | 2024-02-26 2:36PM EDT | 2.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 99.22% |
| BMBL250117P00005000 | 2024-04-11 10:31AM EDT | 5.00 | 0.19 | 0.10 | 0.15 | 0.00 | - | 50 | 3,295 | 60.55% |
| BMBL250117P00007500 | 2024-04-26 9:30AM EDT | 7.50 | 0.50 | 0.50 | 0.60 | -0.07 | -12.28% | 5 | 1,306 | 54.10% |
| BMBL250117P00010000 | 2024-04-26 11:13AM EDT | 10.00 | 1.43 | 1.45 | 1.55 | -0.07 | -4.67% | 10 | 460 | 50.10% |
| BMBL250117P00012500 | 2024-04-16 11:04AM EDT | 12.50 | 3.20 | 2.90 | 3.00 | 0.00 | - | 1 | 1,788 | 46.97% |
| BMBL250117P00015000 | 2024-04-17 9:30AM EDT | 15.00 | 5.06 | 4.80 | 5.00 | 0.00 | - | 3 | 293 | 46.39% |
| BMBL250117P00017500 | 2024-03-13 10:25AM EDT | 17.50 | 6.85 | 6.80 | 7.10 | 0.00 | - | 1 | 70 | 36.72% |
| BMBL250117P00020000 | 2024-02-29 10:56AM EDT | 20.00 | 8.51 | 8.60 | 8.80 | 0.00 | - | 5 | 242 | 0.00% |
| BMBL250117P00022500 | 2024-03-28 10:40AM EDT | 22.50 | 11.03 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 57.62% |
| BMBL250117P00025000 | 2023-11-22 1:13PM EDT | 25.00 | 10.80 | 10.20 | 10.40 | 0.00 | - | 1 | 164 | 0.00% |
| BMBL250117P00030000 | 2023-09-20 3:42PM EDT | 30.00 | 15.10 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00035000 | 2024-01-04 11:05AM EDT | 35.00 | 20.83 | 19.90 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 29.10 | 29.40 | 30.10 | 0.00 | - | 2 | 0 | 89.84% |
