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
37.60 -0.02 (-0.05%)
Fuera de horario: 07:58PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL230120C000175002021-12-06 3:19PM EST17.5017.0220.5022.800.00-8771.83%
BMBL230120C000200002021-12-07 2:44PM EST20.0018.9018.9019.700.00-2311163.82%
BMBL230120C000225002021-12-07 2:44PM EST22.5017.0917.2017.700.00-117062.52%
BMBL230120C000250002021-12-03 11:46AM EST25.0010.2815.2016.000.00-109760.10%
BMBL230120C000300002021-12-08 12:30PM EST30.0013.5012.5013.10+0.70+5.47%343560.50%
BMBL230120C000350002021-12-08 12:56PM EST35.0010.909.7010.70+1.05+10.66%4030458.58%
BMBL230120C000400002021-12-08 12:46PM EST40.009.008.208.80+1.00+12.50%257859.90%
BMBL230120C000450002021-12-08 9:55AM EST45.007.106.807.20+2.49+54.01%539260.10%
BMBL230120C000500002021-12-08 1:05PM EST50.006.005.505.90+0.50+9.09%1564059.68%
BMBL230120C000550002021-12-07 10:07AM EST55.004.504.205.000.00-139959.02%
BMBL230120C000600002021-12-08 11:55AM EST60.004.263.704.20+0.66+18.33%447660.10%
BMBL230120C000650002021-11-24 10:19AM EST65.003.052.604.300.00-28661.27%
BMBL230120C000700002021-12-03 3:20PM EST70.001.602.003.300.00-1947559.33%
BMBL230120C000750002021-12-08 11:39AM EST75.002.462.252.85+0.71+40.57%56362.13%
BMBL230120C000800002021-12-08 1:17PM EST80.002.211.902.60+0.16+7.80%16962.87%
BMBL230120C000850002021-11-30 2:36PM EST85.001.201.602.350.00-102263.33%
BMBL230120C000900002021-11-30 12:39PM EST90.001.281.003.600.00-17269.02%
BMBL230120C000950002021-10-21 11:39AM EST95.004.391.051.350.00-13860.33%
BMBL230120C001000002021-11-29 3:59PM EST100.001.300.901.550.00-216662.84%
BMBL230120C001050002021-12-08 11:55AM EST105.001.110.801.55+0.12+12.12%115064.31%
Ponepor20 de enero de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL230120P000200002021-12-08 10:33AM EST20.001.721.201.90-0.03-1.71%619561.99%
BMBL230120P000225002021-12-07 10:52AM EST22.502.601.952.350.00-79560.43%
BMBL230120P000250002021-12-07 11:44AM EST25.003.102.703.300.00-113960.33%
BMBL230120P000300002021-12-08 10:33AM EST30.004.804.705.20-1.82-27.49%618258.72%
BMBL230120P000350002021-12-08 11:07AM EST35.007.707.208.30-0.09-1.16%143859.78%
BMBL230120P000400002021-12-07 9:58AM EST40.0010.6610.2012.100.00-621661.68%
BMBL230120P000450002021-11-19 2:58PM EST45.0014.4013.7014.300.00-512657.73%
BMBL230120P000500002021-12-08 3:41PM EST50.0017.8617.5018.00-2.69-13.09%121957.62%
BMBL230120P000550002021-12-06 3:35PM EST55.0024.8521.4022.100.00-121557.54%
BMBL230120P000600002021-10-21 12:09PM EST60.0013.9026.5027.000.00-357363.00%
BMBL230120P000650002021-11-01 2:38PM EST65.0020.8233.7036.000.00-1788.01%
BMBL230120P000700002021-10-05 2:51PM EST70.0026.2324.2024.600.00-26530.00%
BMBL230120P000750002021-09-28 10:09AM EST75.0029.7027.8028.300.00-21990.00%
BMBL230120P000800002021-11-23 10:59AM EST80.0047.6043.8045.800.00-6864.40%
BMBL230120P000850002021-11-10 6:54AM EST85.0036.4052.9057.000.00-2050103.89%
BMBL230120P000900002021-11-19 1:54PM EST90.0054.6552.9055.800.00-13266.09%
BMBL230120P000950002021-11-19 1:54PM EST95.0059.4056.5060.100.00-12956.89%
BMBL230120P001000002021-11-18 1:00PM EST100.0063.0162.2065.400.00-1265.23%
BMBL230120P001050002021-11-18 1:00PM EST105.0068.0465.5070.500.00-1256.45%