Deutsche Märkte geschlossen

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,18-0,85 (-1,60%)
Börsenschluss: 4:00PM EDT
52,18 0,00 (0,00%)
Nachbörse: 04:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMBL211015C000200002021-09-10 11:37AM EDT20.0035.5028.9029.400.00-200.00%
BMBL211015C000225002021-08-25 5:22PM EDT22.5023.5030.7031.400.00-2131,362.50%
BMBL211015C000250002021-08-25 5:22PM EDT25.0023.5028.4028.900.00-3161,244.53%
BMBL211015C000300002021-10-14 2:05PM EDT30.0023.4221.9022.400.00-265614.84%
BMBL211015C000350002021-10-15 3:03PM EDT35.0016.4716.8017.30-1.63-9.01%1298415.63%
BMBL211015C000400002021-10-15 3:53PM EDT40.0011.8512.1012.30-1.30-9.89%124284221.88%
BMBL211015C000450002021-10-15 3:43PM EDT45.007.157.007.30-1.05-12.80%9328182.03%
BMBL211015C000500002021-10-15 3:59PM EDT50.002.202.052.35-0.80-26.67%1501,34779.69%
BMBL211015C000550002021-10-15 3:16PM EDT55.000.010.000.05-0.14-93.33%771,58257.03%
BMBL211015C000600002021-10-15 3:47PM EDT60.000.010.000.05-0.04-80.00%362,649128.13%
BMBL211015C000650002021-10-15 3:06PM EDT65.000.050.000.05+0.01+25.00%12,256187.50%
BMBL211015C000700002021-10-14 10:06AM EDT70.000.040.000.050.00-151,459240.63%
BMBL211015C000750002021-10-08 3:22PM EDT75.000.020.000.050.00-11,167287.50%
BMBL211015C000800002021-10-07 1:30PM EDT80.000.050.000.050.00-31,335331.25%
BMBL211015C000850002021-09-20 3:14PM EDT85.000.050.000.050.00-3124371.88%
BMBL211015C000900002021-10-12 9:31AM EDT90.000.060.000.050.00-192409.38%
BMBL211015C000950002021-08-25 5:22PM EDT95.000.170.000.600.00-143625.00%
BMBL211015C001000002021-09-14 10:15AM EDT100.000.050.000.050.00-3407475.00%
BMBL211015C001050002021-09-17 3:40PM EDT105.000.050.000.050.00-5518506.25%
Putsfür15. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMBL211015P000200002021-08-25 5:22PM EDT20.000.150.000.550.00-4521,044.53%
BMBL211015P000225002021-09-08 9:47AM EDT22.500.050.000.100.00-1112706.25%
BMBL211015P000250002021-08-30 11:00AM EDT25.000.050.000.350.00-1583757.81%
BMBL211015P000300002021-10-12 9:34AM EDT30.000.030.000.050.00-3175440.63%
BMBL211015P000350002021-10-15 3:57PM EDT35.000.030.000.05-0.02-40.00%1751328.13%
BMBL211015P000400002021-10-15 11:19AM EDT40.000.010.000.050.00-31,055228.13%
BMBL211015P000450002021-10-14 3:24PM EDT45.000.050.050.050.00-101,773153.13%
BMBL211015P000500002021-10-15 3:09PM EDT50.000.050.000.050.00-181,45356.25%
BMBL211015P000550002021-10-15 3:59PM EDT55.002.802.503.10+0.77+37.93%54666107.03%
BMBL211015P000600002021-10-15 3:33PM EDT60.008.507.708.00+1.71+25.18%6229131.25%
BMBL211015P000650002021-10-15 3:40PM EDT65.0013.0012.7013.20-1.66-11.32%1334244.53%
BMBL211015P000700002021-10-14 3:48PM EDT70.0016.7717.7018.000.00-1485246.88%
BMBL211015P000750002021-10-14 9:53AM EDT75.0021.9022.7023.200.00-1601364.06%
BMBL211015P000800002021-10-14 12:33PM EDT80.0026.8527.1028.500.00-2832575.78%
BMBL211015P000850002021-10-12 2:10PM EDT85.0034.6131.4033.600.00-1113653.52%
BMBL211015P000900002021-10-12 9:30AM EDT90.0040.4037.1038.400.00-39661.72%
BMBL211015P000950002021-08-25 5:22PM EDT95.0056.2041.0042.600.00-6140.00%
BMBL211015P001000002021-08-25 5:22PM EDT100.0052.4046.0047.000.00-1150.00%
BMBL211015P001050002021-09-01 3:25PM EDT105.0049.7952.8054.700.00-110877.73%