U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
10.750.00 (0.00%)
Al cierre: 04:00PM EDT
10.53 -0.22 (-2.05%)
Fuera de horario: 07:41PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL250117C000025002024-05-14 9:45AM EDT2.509.408.0010.600.00-126257.03%
BMBL250117C000050002024-06-12 10:16AM EDT5.006.335.106.100.00-10012191.41%
BMBL250117C000060002024-05-20 11:54AM EDT6.006.623.505.200.00-4680.37%
BMBL250117C000075002024-06-14 11:13AM EDT7.503.672.353.90-0.33-8.25%31966.80%
BMBL250117C000090002024-06-13 11:57AM EDT9.002.702.702.850.00-5219558.69%
BMBL250117C000100002024-06-13 10:48AM EDT10.002.102.102.25-0.06-2.78%19932156.06%
BMBL250117C000110002024-06-13 11:57AM EDT11.001.571.601.750.00-516254.10%
BMBL250117C000125002024-06-14 1:10PM EDT12.501.011.051.20-0.06-5.61%81,73652.78%
BMBL250117C000140002024-06-13 2:57PM EDT14.000.620.650.800.00-416251.32%
BMBL250117C000150002024-06-13 12:32PM EDT15.000.500.500.600.00-767451.17%
BMBL250117C000160002024-06-13 10:01AM EDT16.000.400.350.450.00-13750.34%
BMBL250117C000175002024-06-14 12:56PM EDT17.500.250.200.30-0.02-7.41%134852.25%
BMBL250117C000190002024-06-10 3:05PM EDT19.000.210.150.250.00-202152.15%
BMBL250117C000200002024-06-10 3:49PM EDT20.000.140.100.200.00-21,32351.86%
BMBL250117C000225002024-06-10 3:49PM EDT22.500.100.050.550.00-257668.75%
BMBL250117C000250002024-05-30 12:23PM EDT25.000.130.050.200.00-1503,48762.50%
BMBL250117C000300002024-05-29 12:20PM EDT30.000.100.050.200.00-251,30172.27%
BMBL250117C000350002024-03-21 1:17PM EDT35.000.060.000.150.00-470873.83%
BMBL250117C000400002024-05-31 10:59AM EDT40.000.050.000.100.00-352575.78%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL250117P000025002024-02-26 2:36PM EDT2.500.060.000.150.00-11110.94%
BMBL250117P000050002024-05-09 11:59AM EDT5.000.100.002.200.00-53,388144.92%
BMBL250117P000060002024-05-09 3:30PM EDT6.000.150.050.300.00-1259.57%
BMBL250117P000075002024-06-13 1:13PM EDT7.500.400.300.400.00-11,41051.56%
BMBL250117P000090002024-06-14 2:39PM EDT9.000.800.650.80+0.10+14.29%2,6481850.39%
BMBL250117P000100002024-06-14 10:38AM EDT10.001.151.051.20+0.07+6.48%563348.73%
BMBL250117P000110002024-06-12 10:04AM EDT11.001.401.551.650.00-1945.75%
BMBL250117P000125002024-06-12 1:57PM EDT12.502.352.452.600.00-31,92944.29%
BMBL250117P000140002024-06-14 10:35AM EDT14.003.703.503.80+0.51+15.99%2445.31%
BMBL250117P000150002024-06-14 3:52PM EDT15.004.404.306.20-0.92-17.29%229266.70%
BMBL250117P000160002024-06-10 10:15AM EDT16.005.043.406.600.00-104483.69%
BMBL250117P000175002024-05-20 9:34AM EDT17.505.406.706.900.00-15643.65%
BMBL250117P000200002024-04-30 12:52PM EDT20.0010.026.508.700.00-580.00%
BMBL250117P000225002024-03-28 10:40AM EDT22.5011.0310.3014.100.00-1076.66%
BMBL250117P000250002023-11-22 1:13PM EDT25.0010.8010.2010.400.00-11640.00%
BMBL250117P000300002023-09-20 3:42PM EDT30.0015.1016.5016.700.00-100.00%
BMBL250117P000350002024-01-04 11:05AM EDT35.0020.8319.9022.000.00-100.00%
BMBL250117P000400002024-03-19 3:53PM EDT40.0029.1029.4030.100.00-20113.87%