Deutsche Märkte geschlossen

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
33,25+0,66 (+2,03%)
Börsenschluss: 04:00PM EST
33,25 0,00 (0,00%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMBL220121C000200002021-12-31 10:27AM EST20.0013.9513.0013.400.00-33258.98%
BMBL220121C000225002022-01-10 10:19AM EST22.507.5010.6010.900.00-11050.00%
BMBL220121C000250002022-01-11 10:35AM EST25.007.778.108.400.00-5650.00%
BMBL220121C000300002022-01-14 3:38PM EST30.003.583.303.60+0.68+23.45%138379.69%
BMBL220121C000350002022-01-14 3:59PM EST35.000.450.450.55+0.02+4.65%3641,70073.63%
BMBL220121C000400002022-01-14 3:41PM EST40.000.070.050.10+0.02+40.00%353,96493.75%
BMBL220121C000450002022-01-14 3:53PM EST45.000.040.000.05-0.01-20.00%122,323117.19%
BMBL220121C000500002022-01-07 11:11AM EST50.000.040.000.050.00-11,445150.00%
BMBL220121C000550002022-01-14 9:56AM EST55.000.020.000.05-0.03-60.00%11,201179.69%
BMBL220121C000600002022-01-07 3:11PM EST60.000.100.000.050.00-5580206.25%
BMBL220121C000650002022-01-05 12:01PM EST65.000.050.000.200.00-3807275.00%
BMBL220121C000700002022-01-11 3:48PM EST70.000.030.000.050.00-11,377250.00%
BMBL220121C000750002022-01-12 9:30AM EST75.000.080.000.200.00-4562321.09%
BMBL220121C000800002022-01-12 9:30AM EST80.000.030.000.050.00-4276287.50%
BMBL220121C000850002022-01-04 1:21PM EST85.000.050.000.050.00-2393306.25%
BMBL220121C000900002021-12-08 11:48AM EST90.000.220.000.050.00-162321.88%
BMBL220121C000950002021-11-10 6:54AM EST95.000.750.000.350.00-440426.56%
BMBL220121C001000002021-11-02 8:30AM EST100.000.500.000.600.00-14139480.86%
BMBL220121C001050002021-11-11 2:35PM EST105.000.050.000.250.00-11286436.72%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BMBL220121P000175002021-12-20 11:24AM EST17.500.050.000.150.00-58280.47%
BMBL220121P000200002021-12-20 3:47PM EST20.000.050.000.150.00-110139228.13%
BMBL220121P000225002022-01-03 10:23AM EST22.500.060.000.050.00-1150153.13%
BMBL220121P000250002022-01-13 9:58AM EST25.000.050.000.050.00-52,151115.63%
BMBL220121P000300002022-01-14 3:57PM EST30.000.230.150.25-0.02-8.00%442,87779.69%
BMBL220121P000350002022-01-14 2:53PM EST35.002.702.152.35-0.14-4.93%491,35573.63%
BMBL220121P000400002022-01-14 3:38PM EST40.006.656.706.90-0.65-8.90%2575986.72%
BMBL220121P000450002022-01-14 11:50AM EST45.0011.8011.6012.00-0.08-0.67%5365129.69%
BMBL220121P000500002022-01-14 10:14AM EST50.0017.5016.6016.90+1.90+12.18%126650.00%
BMBL220121P000550002022-01-14 3:55PM EST55.0021.8121.4022.10+1.23+5.98%1138100.00%
BMBL220121P000600002022-01-11 2:40PM EST60.0026.7026.6027.100.00-9112248.44%
BMBL220121P000650002022-01-11 2:47PM EST65.0031.4631.4031.900.00-13292.97%
BMBL220121P000700002021-12-20 11:05AM EST70.0037.8536.3037.200.00-1194100.00%
BMBL220121P000750002022-01-04 9:31AM EST75.0039.6041.3042.300.00-215292.97%
BMBL220121P000800002022-01-04 9:32AM EST80.0044.5046.5047.100.00-114312.50%
BMBL220121P000850002021-11-10 6:54AM EST85.0031.2048.5049.200.00-1110.00%
BMBL220121P000900002021-11-10 6:54AM EST90.0035.9053.4054.500.00-26280.00%
BMBL220121P000950002021-11-10 6:54AM EST95.0046.1058.4059.300.00-1750.00%
BMBL220121P001000002021-11-10 6:54AM EST100.0053.4063.4064.500.00-4210.00%
BMBL220121P001050002021-12-22 10:21AM EST105.0070.7071.4072.100.00-10200.00%