Deutsche Märkte geschlossen

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
29,93-1,21 (-3,89%)
Ab 03:42PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMBL220715C000025002022-06-01 11:21AM EDT2.5025.5026.9027.400.00--00.00%
BMBL220715C000050002022-03-14 12:11AM EDT5.0018.800.000.000.00--00.00%
BMBL220715C000075002022-03-14 10:19AM EDT7.5014.5018.7019.300.00-11210.00%
BMBL220715C000100002022-06-24 10:23AM EDT10.0021.8219.6019.800.00-2170.00%
BMBL220715C000125002022-06-06 10:35AM EDT12.5019.6017.2017.300.00-1210.00%
BMBL220715C000150002022-06-21 9:35AM EDT15.0014.7014.6014.800.00-2200.00%
BMBL220715C000175002022-06-27 1:13PM EDT17.5013.1612.2012.400.00-1710.00%
BMBL220715C000200002022-06-27 3:53PM EDT20.0011.079.709.900.00-42960.00%
BMBL220715C000225002022-06-27 3:53PM EDT22.509.107.307.50+0.47+5.45%163073.83%
BMBL220715C000250002022-06-28 2:44PM EDT25.005.005.005.30-1.40-21.88%361,08866.70%
BMBL220715C000300002022-06-28 3:20PM EDT30.001.751.751.90-0.90-33.96%121,53470.12%
BMBL220715C000350002022-06-28 2:57PM EDT35.000.350.300.40-0.30-46.15%976,88366.21%
BMBL220715C000400002022-06-28 10:03AM EDT40.000.120.050.10+0.02+20.00%101,54471.88%
BMBL220715C000450002022-06-28 1:01PM EDT45.000.030.000.05-0.01-25.00%21,59480.47%
BMBL220715C000500002022-06-21 1:52PM EDT50.000.040.000.100.00-11,285107.03%
BMBL220715C000550002022-06-13 11:11AM EDT55.000.030.000.050.00-1533112.50%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMBL220715P000025002022-03-14 12:11AM EDT2.500.05-0.000.00--050.00%
BMBL220715P000075002022-05-11 9:30AM EDT7.500.200.000.000.00-18650.00%
BMBL220715P000100002022-06-17 11:04AM EDT10.000.050.000.100.00-9429231.25%
BMBL220715P000125002022-06-07 1:54PM EDT12.500.050.000.150.00-241198.44%
BMBL220715P000150002022-06-17 10:09AM EDT15.000.150.000.050.00-1417135.94%
BMBL220715P000175002022-06-28 2:29PM EDT17.500.040.000.05-0.01-20.00%51,649108.59%
BMBL220715P000200002022-06-28 1:10PM EDT20.000.100.050.15-0.02-16.67%22,406105.86%
BMBL220715P000225002022-06-28 1:10PM EDT22.500.250.200.30+0.09+56.25%101,06298.05%
BMBL220715P000250002022-06-28 3:13PM EDT25.000.550.500.60+0.19+52.78%734,89190.23%
BMBL220715P000300002022-06-28 3:20PM EDT30.002.202.102.25+0.69+45.70%2772,26380.71%
BMBL220715P000350002022-06-28 11:13AM EDT35.005.105.505.70+0.20+4.08%124276.56%
BMBL220715P000400002022-06-28 12:23PM EDT40.0010.4010.3010.50+1.10+11.83%712498.93%
BMBL220715P000450002022-06-23 3:57PM EDT45.0013.3215.2015.400.00-5333116.41%
BMBL220715P000500002022-06-08 9:35AM EDT50.0016.8020.2020.400.00-34138.28%
BMBL220715P000550002022-04-14 10:40AM EDT55.0028.4529.2029.800.00-115377.73%