U.S. markets open in 8 hours 58 minutes

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
37.39-0.17 (-0.45%)
Al cierre: 04:00PM EDT
37.37 -0.02 (-0.05%)
Fuera de horario: 07:49PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL230120C000050002022-05-11 9:47AM EDT5.0014.5025.0026.400.00-10100.00%
BMBL230120C000100002022-06-24 10:23AM EDT10.0022.5224.0024.500.00-2830.00%
BMBL230120C000125002022-08-03 10:28AM EDT12.5023.800.000.000.00-500.00%
BMBL230120C000150002022-08-03 1:56PM EDT15.0020.800.000.000.00-600.00%
BMBL230120C000175002022-08-05 3:29PM EDT17.5021.000.000.000.00-200.00%
BMBL230120C000200002022-08-05 3:52PM EDT20.0019.000.000.000.00-2200.00%
BMBL230120C000225002022-08-08 12:02PM EDT22.5017.100.000.00+2.00+13.25%600.00%
BMBL230120C000250002022-08-08 12:23PM EDT25.0014.900.000.00+0.41+2.83%1500.00%
BMBL230120C000300002022-08-08 12:07PM EDT30.0011.700.000.00+1.35+13.04%200.00%
BMBL230120C000350002022-08-08 11:07AM EDT35.009.250.000.00+1.25+15.62%100.00%
BMBL230120C000400002022-08-08 11:11AM EDT40.006.500.000.00+0.45+7.44%7503.13%
BMBL230120C000450002022-08-08 10:49AM EDT45.004.800.000.00+0.72+17.65%1106.25%
BMBL230120C000500002022-08-08 2:53PM EDT50.003.000.000.00+0.15+5.26%89012.50%
BMBL230120C000550002022-08-02 10:33AM EDT55.001.490.000.000.00-1012.50%
BMBL230120C000600002022-08-08 3:44PM EDT60.001.250.000.00+0.30+31.58%3012.50%
BMBL230120C000650002022-08-03 9:30AM EDT65.000.550.000.000.00-3012.50%
BMBL230120C000700002022-08-03 9:30AM EDT70.000.460.000.000.00-3025.00%
BMBL230120C000750002022-08-08 10:05AM EDT75.000.400.000.00+0.10+33.33%1025.00%
BMBL230120C000800002022-05-17 10:02AM EDT80.000.610.050.400.00-16858.98%
BMBL230120C000850002022-06-21 10:04AM EDT85.000.150.050.300.00-12160.16%
BMBL230120C000900002022-07-18 10:34AM EDT90.000.100.000.000.00-3025.00%
BMBL230120C000950002022-08-04 10:03AM EDT95.000.150.000.000.00-1025.00%
BMBL230120C001000002022-07-20 11:25AM EDT100.000.030.000.000.00-1025.00%
BMBL230120C001050002022-07-07 3:12PM EDT105.000.100.000.150.00-212564.26%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL230120P000025002022-03-14 12:11AM EDT2.500.23-0.000.00--050.00%
BMBL230120P000050002022-06-30 11:35AM EDT5.000.150.000.000.00-11850.00%
BMBL230120P000075002022-07-15 3:54PM EDT7.500.280.000.000.00--050.00%
BMBL230120P000100002022-07-22 11:13AM EDT10.000.300.000.000.00-1050.00%
BMBL230120P000125002022-07-29 12:55PM EDT12.500.370.000.000.00-2025.00%
BMBL230120P000150002022-08-02 12:24PM EDT15.000.600.000.000.00-10025.00%
BMBL230120P000175002022-08-08 3:26PM EDT17.500.820.000.00-0.11-11.83%1025.00%
BMBL230120P000200002022-08-05 9:47AM EDT20.001.300.000.000.00-9025.00%
BMBL230120P000225002022-08-05 3:13PM EDT22.501.620.000.000.00-4012.50%
BMBL230120P000250002022-08-08 9:51AM EDT25.001.950.000.00-0.29-12.95%2012.50%
BMBL230120P000300002022-08-08 12:17PM EDT30.003.600.000.00-0.25-6.49%2606.25%
BMBL230120P000350002022-08-08 12:51PM EDT35.005.600.000.00-0.28-4.76%603.13%
BMBL230120P000400002022-08-05 10:19AM EDT40.008.500.000.000.00-300.00%
BMBL230120P000450002022-08-05 11:16AM EDT45.0011.620.000.000.00-100.00%
BMBL230120P000500002022-08-08 12:51PM EDT50.0014.900.000.00-0.41-2.68%500.00%
BMBL230120P000550002022-07-18 2:25PM EDT55.0023.320.000.000.00-400.00%
BMBL230120P000600002022-08-08 11:00AM EDT60.0022.400.000.00-3.89-14.80%500.00%
BMBL230120P000650002021-12-20 1:07PM EDT65.0034.6234.3035.000.00-18135.08%
BMBL230120P000700002022-03-10 3:32PM EDT70.0046.7343.9045.200.00-141191.04%
BMBL230120P000750002021-11-10 7:54AM EDT75.0029.7040.2041.400.00-2199106.42%
BMBL230120P000800002021-11-23 11:59AM EDT80.0047.6046.1047.400.00-68122.85%
BMBL230120P000850002021-11-10 7:54AM EDT85.0036.4048.9051.000.00-2050105.49%
BMBL230120P000900002021-11-19 2:54PM EDT90.0054.6555.7059.900.00-132144.14%
BMBL230120P000950002022-01-25 3:20PM EDT95.0066.9867.6072.000.00-128219.81%
BMBL230120P001000002021-11-18 2:00PM EDT100.0063.0165.5070.000.00-12151.93%
BMBL230120P001050002021-11-18 2:00PM EDT105.0068.0470.5075.000.00-12155.69%