U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
31.98+0.21 (+0.66%)
Al cierre: 04:00PM EDT
31.98 0.00 (0.00%)
Fuera de horario: 05:19PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL220715C000025002022-06-01 11:21AM EDT2.5025.5029.2030.200.00--0623.44%
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 EDT10.0021.8221.8022.30-0.68-3.02%217229.69%
BMBL220715C000125002022-06-06 10:35AM EDT12.5019.6019.3019.800.00-121188.28%
BMBL220715C000150002022-06-21 9:35AM EDT15.0014.7016.8017.300.00-220154.69%
BMBL220715C000175002022-06-23 2:23PM EDT17.5013.3014.3015.100.00-171155.86%
BMBL220715C000200002022-06-22 11:56AM EDT20.009.9111.9012.300.00-1300111.33%
BMBL220715C000225002022-06-24 9:51AM EDT22.509.809.509.90+0.80+8.89%163099.61%
BMBL220715C000250002022-06-24 3:59PM EDT25.007.297.207.40+0.09+1.25%2501,08283.20%
BMBL220715C000300002022-06-24 3:58PM EDT30.003.403.303.50+0.09+2.72%861,50175.05%
BMBL220715C000350002022-06-24 3:57PM EDT35.001.031.001.10+0.03+3.00%2516,87168.56%
BMBL220715C000400002022-06-24 3:38PM EDT40.000.300.150.25+0.09+42.86%1281,47764.45%
BMBL220715C000450002022-06-24 3:18PM EDT45.000.100.000.10+0.05+100.00%51,59868.75%
BMBL220715C000500002022-06-21 1:52PM EDT50.000.040.000.050.00-11,28578.13%
BMBL220715C000550002022-06-13 11:11AM EDT55.000.030.000.050.00-153391.41%
Ponepor15 de julio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
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 EDT10.000.050.000.150.00-9429232.03%
BMBL220715P000125002022-06-07 1:54PM EDT12.500.050.000.050.00-241162.50%
BMBL220715P000150002022-06-17 10:09AM EDT15.000.150.000.150.00-1417156.25%
BMBL220715P000175002022-06-21 10:58AM EDT17.500.050.000.200.00-3961,649133.59%
BMBL220715P000200002022-06-23 2:05PM EDT20.000.120.050.15-0.03-20.00%12,405107.42%
BMBL220715P000225002022-06-24 2:12PM EDT22.500.160.100.20-0.04-20.00%551,05291.41%
BMBL220715P000250002022-06-24 3:52PM EDT25.000.350.300.40-0.10-22.22%7734,54685.45%
BMBL220715P000300002022-06-24 3:58PM EDT30.001.381.301.45-0.22-13.75%1522,15673.49%
BMBL220715P000350002022-06-24 3:51PM EDT35.003.603.904.20-1.70-32.08%2923867.87%
BMBL220715P000400002022-06-24 2:29PM EDT40.007.408.008.30-1.60-17.78%629658.40%
BMBL220715P000450002022-06-23 3:57PM EDT45.0013.3212.8013.200.00-533386.33%
BMBL220715P000500002022-06-08 9:35AM EDT50.0016.8017.7018.200.00-34105.86%
BMBL220715P000550002022-04-14 10:40AM EDT55.0028.4529.2029.800.00-115381.84%