U.S. markets open in 6 hours 12 minutes
F S&P 500
5,055.00 -12.00 (-0.24%) F Dow Jones
37,965.00 -28.00 (-0.07%) F Nasdaq
17,478.25 -93.00 (-0.53%) E-mini Russell 2000 Index Futur
1,981.50 -4.10 (-0.21%) Petróleo
81.07 -0.86 (-1.05%) Oro
2,297.70 -5.20 (-0.23%)
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:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517C00002500 | 2023-11-03 10:55AM EDT | 2.50 | 11.30 | 11.60 | 12.00 | 0.00 | - | 7 | 9 | 0.00% |
| BMBL240517C00005000 | 2023-09-22 10:04AM EDT | 5.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 5 | 70 | 1,164.84% |
| BMBL240517C00007500 | 2024-04-08 11:29AM EDT | 7.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240517C00009000 | 2024-04-18 10:49AM EDT | 9.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMBL240517C00009500 | 2024-04-22 12:42PM EDT | 9.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMBL240517C00010000 | 2024-04-30 3:30PM EDT | 10.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMBL240517C00010500 | 2024-04-30 2:45PM EDT | 10.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| BMBL240517C00011000 | 2024-04-30 2:45PM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BMBL240517C00011500 | 2024-04-30 3:31PM EDT | 11.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| BMBL240517C00012000 | 2024-04-30 9:30AM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| BMBL240517C00012500 | 2024-04-29 11:53AM EDT | 12.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMBL240517C00014000 | 2024-04-26 10:44AM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMBL240517C00015000 | 2024-04-24 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BMBL240517C00016000 | 2024-04-17 10:32AM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| BMBL240517C00017500 | 2024-03-28 1:39PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 1,026 | 138.28% |
| BMBL240517C00019000 | 2024-03-21 9:34AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 165.63% |
| BMBL240517C00020000 | 2024-03-18 10:23AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 175.78% |
| BMBL240517C00021000 | 2024-03-04 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 172.66% |
| BMBL240517C00022500 | 2024-01-24 4:46PM EDT | 22.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 330.47% |
| BMBL240517C00025000 | 2023-12-26 12:23PM EDT | 25.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 280.47% |
| BMBL240517C00027000 | 2023-11-22 10:36AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 253.13% |
| BMBL240517C00029000 | 2024-01-19 3:48PM EDT | 29.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 30 | 367.58% |
| BMBL240517C00030000 | 2023-12-20 11:22AM EDT | 30.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 9 | 250.78% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517P00004000 | 2024-02-28 3:24PM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 262.50% |
| BMBL240517P00006000 | 2024-03-15 1:37PM EDT | 6.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 40 | 159.38% |
| BMBL240517P00007500 | 2024-04-05 12:38PM EDT | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 50.00% |
| BMBL240517P00008000 | 2024-04-30 2:52PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 25.00% |
| BMBL240517P00008500 | 2024-04-26 11:54AM EDT | 8.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BMBL240517P00009000 | 2024-04-30 3:00PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| BMBL240517P00009500 | 2024-04-30 1:16PM EDT | 9.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| BMBL240517P00010000 | 2024-04-30 12:35PM EDT | 10.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| BMBL240517P00010500 | 2024-04-30 10:37AM EDT | 10.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| BMBL240517P00011000 | 2024-04-30 10:46AM EDT | 11.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| BMBL240517P00012500 | 2024-04-29 2:10PM EDT | 12.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BMBL240517P00013500 | 2024-04-25 3:58PM EDT | 13.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMBL240517P00014000 | 2024-04-16 10:30AM EDT | 14.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| BMBL240517P00015000 | 2024-04-18 9:42AM EDT | 15.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| BMBL240517P00016000 | 2024-03-04 12:40PM EDT | 16.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 150 | 0.00% |
| BMBL240517P00017500 | 2024-02-28 10:36AM EDT | 17.50 | 5.10 | 4.70 | 7.50 | 0.00 | - | 1 | 7 | 157.81% |
| BMBL240517P00019000 | 2024-03-06 3:39PM EDT | 19.00 | 8.20 | 7.50 | 8.90 | 0.00 | - | 190 | 0 | 50.00% |
| BMBL240517P00020000 | 2023-11-10 12:51PM EDT | 20.00 | 5.85 | 6.00 | 6.20 | 0.00 | - | 16 | 18 | 0.00% |
| BMBL240517P00022500 | 2024-01-17 1:21PM EDT | 22.50 | 8.70 | 8.70 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| BMBL240517P00025000 | 2023-08-29 1:23PM EDT | 25.00 | 9.20 | 10.40 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| BMBL240517P00030000 | 2023-11-15 10:40AM EDT | 30.00 | 14.80 | 13.50 | 15.90 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.