U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
37.62+1.14 (+3.12%)
Al cierre: 04:00PM EST
37.50 -0.12 (-0.32%)
Fuera de horario: 07:05PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL220121C000200002021-11-15 10:34AM EST20.0018.5517.5018.500.00-36125.00%
BMBL220121C000225002021-12-07 10:27AM EST22.5014.2615.0015.400.00-11176.95%
BMBL220121C000250002021-12-08 10:13AM EST25.0012.7012.7012.90+0.28+2.25%1973.44%
BMBL220121C000300002021-12-08 11:58AM EST30.009.048.208.50+1.54+20.53%619668.65%
BMBL220121C000350002021-12-08 3:38PM EST35.004.804.604.90+0.75+18.52%8359465.28%
BMBL220121C000400002021-12-08 3:59PM EST40.002.402.402.50+0.28+13.21%4481,94865.48%
BMBL220121C000450002021-12-08 3:57PM EST45.001.201.201.25+0.19+18.81%3282,65167.38%
BMBL220121C000500002021-12-08 2:56PM EST50.000.650.500.70+0.10+18.18%671,52269.14%
BMBL220121C000550002021-12-08 2:52PM EST55.000.330.300.35-0.02-5.71%81,19172.36%
BMBL220121C000600002021-12-08 12:10PM EST60.000.220.150.250.00-5368576.56%
BMBL220121C000650002021-12-08 12:45PM EST65.000.140.100.20-0.01-6.67%2083582.42%
BMBL220121C000700002021-12-08 2:05PM EST70.000.100.050.20+0.04+66.67%541,28388.48%
BMBL220121C000750002021-12-07 2:04PM EST75.000.100.000.350.00-8572101.37%
BMBL220121C000800002021-12-03 11:45AM EST80.000.050.000.200.00-1282100.00%
BMBL220121C000850002021-11-26 12:16PM EST85.000.150.000.100.00-139497.66%
BMBL220121C000900002021-12-08 11:48AM EST90.000.220.000.05+0.12+120.00%16295.31%
BMBL220121C000950002021-09-15 2:16PM EST95.000.750.000.350.00-440127.93%
BMBL220121C001000002021-11-02 8:30AM EST100.000.500.000.600.00-14139145.12%
BMBL220121C001050002021-11-11 2:35PM EST105.000.050.000.250.00-11286132.42%
Ponepor21 de enero de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL220121P000200002021-12-03 2:12PM EST20.000.150.000.650.00-132120.70%
BMBL220121P000225002021-12-07 9:30AM EST22.500.250.050.200.00-214883.20%
BMBL220121P000250002021-12-08 3:09PM EST25.000.200.100.30-0.04-16.67%2641,86975.20%
BMBL220121P000300002021-12-08 3:09PM EST30.000.700.600.80-0.12-14.63%2102,38967.58%
BMBL220121P000350002021-12-08 3:59PM EST35.002.141.952.20-0.48-18.32%1741,39664.11%
BMBL220121P000400002021-12-08 2:29PM EST40.005.564.505.00+0.58+11.65%6279163.97%
BMBL220121P000450002021-12-08 11:13AM EST45.008.208.308.70-1.30-13.68%2150964.89%
BMBL220121P000500002021-12-08 1:44PM EST50.0012.3512.5013.20-1.75-12.41%13362564.55%
BMBL220121P000550002021-12-08 3:41PM EST55.0017.8017.6017.90-0.70-3.78%117474.61%
BMBL220121P000600002021-12-08 11:48AM EST60.0021.8222.4022.80-7.03-24.37%128678.03%
BMBL220121P000650002021-11-24 11:18AM EST65.0029.8027.4027.700.00-19784.18%
BMBL220121P000700002021-12-03 10:16AM EST70.0039.0032.3032.800.00-2057192.97%
BMBL220121P000750002021-09-13 11:08AM EST75.0021.3023.7024.200.00-471170.00%
BMBL220121P000800002021-11-17 12:32PM EST80.0042.0042.2043.700.00-467134.96%
BMBL220121P000850002021-09-15 2:25PM EST85.0031.2032.9033.800.00-1110.00%
BMBL220121P000900002021-09-15 2:25PM EST90.0035.9037.8038.600.00-26280.00%
BMBL220121P000950002021-08-25 4:22PM EST95.0046.1041.7042.500.00-1750.00%
BMBL220121P001000002021-08-25 4:22PM EST100.0053.4046.6047.400.00-4210.00%
BMBL220121P001050002021-08-25 4:22PM EST105.0066.0051.2052.700.00-2340.00%