U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
10.25-0.02 (-0.19%)
Al cierre: 04:00PM EDT
10.10 -0.15 (-1.46%)
Fuera de horario: 06:18PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL240719C000050002024-05-09 9:30AM EDT5.007.206.006.400.00-713379.69%
BMBL240719C000060002024-04-09 12:13PM EDT6.005.205.407.600.00-21513.48%
BMBL240719C000070002024-05-09 2:19PM EDT7.004.602.704.400.00-410149.22%
BMBL240719C000080002024-06-18 3:02PM EDT8.002.402.003.900.00-12164.45%
BMBL240719C000090002024-06-20 12:08PM EDT9.001.251.252.100.00-311089.84%
BMBL240719C000100002024-06-21 2:31PM EDT10.000.600.550.65+0.15+33.33%6330647.85%
BMBL240719C000110002024-06-21 3:59PM EDT11.000.150.150.25-0.05-25.00%6535948.24%
BMBL240719C000120002024-06-18 2:04PM EDT12.000.100.050.150.00-666252.34%
BMBL240719C000130002024-06-20 2:11PM EDT13.000.070.050.200.00-3597073.83%
BMBL240719C000140002024-06-20 2:30PM EDT14.000.050.000.100.00-251,50471.88%
BMBL240719C000150002024-06-20 11:40AM EDT15.000.050.000.100.00-2059783.59%
BMBL240719C000160002024-05-09 9:30AM EDT16.000.150.000.250.00-1355114.45%
BMBL240719C000170002024-06-18 10:11AM EDT17.000.050.000.050.00-732192.97%
BMBL240719C000180002024-04-11 3:48PM EDT18.000.080.050.200.00-1720135.55%
BMBL240719C000190002024-06-12 3:17PM EDT19.000.050.000.050.00-94123109.38%
BMBL240719C000200002024-05-20 9:40AM EDT20.000.050.001.350.00-370239.45%
BMBL240719C000210002024-06-12 9:44AM EDT21.000.050.000.350.00-36173.44%
BMBL240719C000220002024-06-13 10:31AM EDT22.000.080.000.150.00-115153.91%
BMBL240719C000230002024-06-21 12:27PM EDT23.000.150.000.10+0.10+200.00%3787150.78%
BMBL240719C000250002024-02-12 11:41AM EDT25.000.100.000.000.00-1250.00%
BMBL240719C000300002024-02-05 2:15PM EDT30.000.080.000.150.00--33200.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL240719P000070002024-05-02 1:03PM EDT7.000.100.000.100.00-592590.63%
BMBL240719P000080002024-06-04 11:50AM EDT8.000.040.000.050.00-11,46654.69%
BMBL240719P000090002024-06-20 9:50AM EDT9.000.100.050.100.00-51,82348.05%
BMBL240719P000100002024-06-21 3:56PM EDT10.000.300.250.35-0.05-14.29%9747,59743.16%
BMBL240719P000110002024-06-21 1:07PM EDT11.000.900.850.950.00-15928942.97%
BMBL240719P000120002024-06-20 3:34PM EDT12.001.751.701.850.00-554752.34%
BMBL240719P000130002024-05-24 3:48PM EDT13.001.702.453.700.00-3524101.56%
BMBL240719P000140002024-06-04 10:32AM EDT14.002.152.454.600.00-130176.95%
BMBL240719P000150002024-06-21 9:58AM EDT15.004.603.306.10+0.20+4.55%544243.36%
BMBL240719P000160002024-06-03 10:46AM EDT16.004.204.207.200.00-1620269.14%
BMBL240719P000170002024-05-03 2:59PM EDT17.007.003.706.900.00-5258130.86%
BMBL240719P000180002024-05-03 2:49PM EDT18.008.004.807.800.00-200113.28%
BMBL240719P000190002024-05-06 1:06PM EDT19.008.705.808.800.00-128121.88%
BMBL240719P000200002024-05-06 9:54AM EDT20.009.706.709.900.00-344159.77%
BMBL240719P000210002024-05-07 9:47AM EDT21.0010.507.809.500.00-1050.00%
BMBL240719P000220002024-01-11 10:34AM EDT22.008.088.6010.200.00-980.00%
BMBL240719P000250002024-01-08 11:24AM EDT25.0011.0011.4011.600.00-100.00%