Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Llamadaspor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL230120C00005000 | 2022-05-11 9:47AM EDT | 5.00 | 14.50 | 25.00 | 26.40 | 0.00 | - | 10 | 10 | 0.00% |
| BMBL230120C00010000 | 2022-06-24 10:23AM EDT | 10.00 | 22.52 | 24.00 | 24.50 | 0.00 | - | 2 | 83 | 0.00% |
| BMBL230120C00012500 | 2022-08-03 10:28AM EDT | 12.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| BMBL230120C00015000 | 2022-08-03 1:56PM EDT | 15.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMBL230120C00017500 | 2022-08-05 3:29PM EDT | 17.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BMBL230120C00020000 | 2022-08-05 3:52PM EDT | 20.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| BMBL230120C00022500 | 2022-08-08 12:02PM EDT | 22.50 | 17.10 | 0.00 | 0.00 | +2.00 | +13.25% | 6 | 0 | 0.00% |
| BMBL230120C00025000 | 2022-08-08 12:23PM EDT | 25.00 | 14.90 | 0.00 | 0.00 | +0.41 | +2.83% | 15 | 0 | 0.00% |
| BMBL230120C00030000 | 2022-08-08 12:07PM EDT | 30.00 | 11.70 | 0.00 | 0.00 | +1.35 | +13.04% | 2 | 0 | 0.00% |
| BMBL230120C00035000 | 2022-08-08 11:07AM EDT | 35.00 | 9.25 | 0.00 | 0.00 | +1.25 | +15.62% | 1 | 0 | 0.00% |
| BMBL230120C00040000 | 2022-08-08 11:11AM EDT | 40.00 | 6.50 | 0.00 | 0.00 | +0.45 | +7.44% | 75 | 0 | 3.13% |
| BMBL230120C00045000 | 2022-08-08 10:49AM EDT | 45.00 | 4.80 | 0.00 | 0.00 | +0.72 | +17.65% | 11 | 0 | 6.25% |
| BMBL230120C00050000 | 2022-08-08 2:53PM EDT | 50.00 | 3.00 | 0.00 | 0.00 | +0.15 | +5.26% | 89 | 0 | 12.50% |
| BMBL230120C00055000 | 2022-08-02 10:33AM EDT | 55.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BMBL230120C00060000 | 2022-08-08 3:44PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | +0.30 | +31.58% | 3 | 0 | 12.50% |
| BMBL230120C00065000 | 2022-08-03 9:30AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BMBL230120C00070000 | 2022-08-03 9:30AM EDT | 70.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMBL230120C00075000 | 2022-08-08 10:05AM EDT | 75.00 | 0.40 | 0.00 | 0.00 | +0.10 | +33.33% | 1 | 0 | 25.00% |
| BMBL230120C00080000 | 2022-05-17 10:02AM EDT | 80.00 | 0.61 | 0.05 | 0.40 | 0.00 | - | 1 | 68 | 58.98% |
| BMBL230120C00085000 | 2022-06-21 10:04AM EDT | 85.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 21 | 60.16% |
| BMBL230120C00090000 | 2022-07-18 10:34AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BMBL230120C00095000 | 2022-08-04 10:03AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMBL230120C00100000 | 2022-07-20 11:25AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMBL230120C00105000 | 2022-07-07 3:12PM EDT | 105.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 125 | 64.26% |
Ponepor20 de enero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL230120P00002500 | 2022-03-14 12:11AM EDT | 2.50 | 0.23 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMBL230120P00005000 | 2022-06-30 11:35AM EDT | 5.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| BMBL230120P00007500 | 2022-07-15 3:54PM EDT | 7.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMBL230120P00010000 | 2022-07-22 11:13AM EDT | 10.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BMBL230120P00012500 | 2022-07-29 12:55PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| BMBL230120P00015000 | 2022-08-02 12:24PM EDT | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| BMBL230120P00017500 | 2022-08-08 3:26PM EDT | 17.50 | 0.82 | 0.00 | 0.00 | -0.11 | -11.83% | 1 | 0 | 25.00% |
| BMBL230120P00020000 | 2022-08-05 9:47AM EDT | 20.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| BMBL230120P00022500 | 2022-08-05 3:13PM EDT | 22.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BMBL230120P00025000 | 2022-08-08 9:51AM EDT | 25.00 | 1.95 | 0.00 | 0.00 | -0.29 | -12.95% | 2 | 0 | 12.50% |
| BMBL230120P00030000 | 2022-08-08 12:17PM EDT | 30.00 | 3.60 | 0.00 | 0.00 | -0.25 | -6.49% | 26 | 0 | 6.25% |
| BMBL230120P00035000 | 2022-08-08 12:51PM EDT | 35.00 | 5.60 | 0.00 | 0.00 | -0.28 | -4.76% | 6 | 0 | 3.13% |
| BMBL230120P00040000 | 2022-08-05 10:19AM EDT | 40.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BMBL230120P00045000 | 2022-08-05 11:16AM EDT | 45.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL230120P00050000 | 2022-08-08 12:51PM EDT | 50.00 | 14.90 | 0.00 | 0.00 | -0.41 | -2.68% | 5 | 0 | 0.00% |
| BMBL230120P00055000 | 2022-07-18 2:25PM EDT | 55.00 | 23.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMBL230120P00060000 | 2022-08-08 11:00AM EDT | 60.00 | 22.40 | 0.00 | 0.00 | -3.89 | -14.80% | 5 | 0 | 0.00% |
| BMBL230120P00065000 | 2021-12-20 1:07PM EDT | 65.00 | 34.62 | 34.30 | 35.00 | 0.00 | - | 1 | 8 | 135.08% |
| BMBL230120P00070000 | 2022-03-10 3:32PM EDT | 70.00 | 46.73 | 43.90 | 45.20 | 0.00 | - | 1 | 41 | 191.04% |
| BMBL230120P00075000 | 2021-11-10 7:54AM EDT | 75.00 | 29.70 | 40.20 | 41.40 | 0.00 | - | 2 | 199 | 106.42% |
| BMBL230120P00080000 | 2021-11-23 11:59AM EDT | 80.00 | 47.60 | 46.10 | 47.40 | 0.00 | - | 6 | 8 | 122.85% |
| BMBL230120P00085000 | 2021-11-10 7:54AM EDT | 85.00 | 36.40 | 48.90 | 51.00 | 0.00 | - | 20 | 50 | 105.49% |
| BMBL230120P00090000 | 2021-11-19 2:54PM EDT | 90.00 | 54.65 | 55.70 | 59.90 | 0.00 | - | 1 | 32 | 144.14% |
| BMBL230120P00095000 | 2022-01-25 3:20PM EDT | 95.00 | 66.98 | 67.60 | 72.00 | 0.00 | - | 1 | 28 | 219.81% |
| BMBL230120P00100000 | 2021-11-18 2:00PM EDT | 100.00 | 63.01 | 65.50 | 70.00 | 0.00 | - | 1 | 2 | 151.93% |
| BMBL230120P00105000 | 2021-11-18 2:00PM EDT | 105.00 | 68.04 | 70.50 | 75.00 | 0.00 | - | 1 | 2 | 155.69% |
© 2022 Yahoo. Todos los derechos reservados.
