U.S. markets closed
F S&P 500
5,063.25 -3.75 (-0.07%) F Dow Jones
38,013.00 +20.00 (+0.05%) F Nasdaq
17,523.25 -48.00 (-0.27%) E-mini Russell 2000 Index Futur
1,986.70 +1.10 (+0.06%) Petróleo
81.12 -0.81 (-0.99%) Oro
2,298.20 -4.70 (-0.20%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719C00005000 | 2024-04-30 1:56PM EDT | 5.00 | 5.10 | 4.00 | 5.20 | -0.19 | -3.59% | 8 | 3 | 101.17% |
| BMBL240719C00006000 | 2024-04-09 12:13PM EDT | 6.00 | 5.20 | 4.10 | 5.80 | 0.00 | - | 2 | 1 | 164.06% |
| BMBL240719C00007000 | 2024-03-27 10:00AM EDT | 7.00 | 4.14 | 3.80 | 3.90 | 0.00 | - | 2 | 2 | 122.85% |
| BMBL240719C00009000 | 2024-04-25 1:49PM EDT | 9.00 | 2.10 | 1.65 | 1.80 | 0.00 | - | 2 | 55 | 61.23% |
| BMBL240719C00010000 | 2024-04-30 1:41PM EDT | 10.00 | 1.10 | 1.10 | 1.20 | -0.25 | -18.52% | 4 | 40 | 58.79% |
| BMBL240719C00011000 | 2024-04-30 2:20PM EDT | 11.00 | 0.65 | 0.70 | 0.80 | -0.25 | -27.78% | 39 | 330 | 58.30% |
| BMBL240719C00012000 | 2024-04-26 3:47PM EDT | 12.00 | 0.55 | 0.40 | 0.50 | 0.00 | - | 3 | 152 | 56.54% |
| BMBL240719C00013000 | 2024-04-30 1:06PM EDT | 13.00 | 0.25 | 0.25 | 1.00 | -0.10 | -28.57% | 47 | 133 | 79.39% |
| BMBL240719C00014000 | 2024-04-19 12:59PM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 186 | 55.08% |
| BMBL240719C00015000 | 2024-04-22 10:14AM EDT | 15.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 526 | 57.03% |
| BMBL240719C00016000 | 2024-04-15 2:07PM EDT | 16.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 355 | 63.67% |
| BMBL240719C00017000 | 2024-04-08 9:30AM EDT | 17.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 100 | 260 | 76.37% |
| BMBL240719C00018000 | 2024-04-11 3:48PM EDT | 18.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 17 | 20 | 78.91% |
| BMBL240719C00019000 | 2024-03-01 10:33AM EDT | 19.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 112.50% |
| BMBL240719C00020000 | 2024-04-05 12:22PM EDT | 20.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 70 | 85.35% |
| BMBL240719C00021000 | 2023-12-13 10:30AM EDT | 21.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 4 | 127.64% |
| BMBL240719C00022000 | 2024-03-07 10:47AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 94.14% |
| BMBL240719C00023000 | 2024-02-27 11:21AM EDT | 23.00 | 0.25 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 173.24% |
| BMBL240719C00025000 | 2024-02-12 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240719C00030000 | 2024-02-05 2:15PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 33 | 115.63% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719P00007000 | 2024-03-18 1:11PM EDT | 7.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 920 | 59.18% |
| BMBL240719P00008000 | 2024-04-25 3:29PM EDT | 8.00 | 0.18 | 0.20 | 0.30 | 0.00 | - | 12 | 30 | 56.84% |
| BMBL240719P00009000 | 2024-04-25 1:49PM EDT | 9.00 | 0.50 | 0.50 | 0.55 | +0.10 | +25.00% | 1 | 207 | 55.08% |
| BMBL240719P00010000 | 2024-04-26 10:54AM EDT | 10.00 | 0.71 | 0.90 | 1.00 | 0.00 | - | 5 | 311 | 53.42% |
| BMBL240719P00011000 | 2024-04-30 12:55PM EDT | 11.00 | 1.60 | 1.50 | 1.60 | +0.35 | +28.00% | 19 | 86 | 52.93% |
| BMBL240719P00012000 | 2024-04-12 3:33PM EDT | 12.00 | 1.98 | 2.20 | 2.30 | 0.00 | - | 20 | 497 | 50.39% |
| BMBL240719P00013000 | 2024-04-26 9:57AM EDT | 13.00 | 2.63 | 3.00 | 3.20 | 0.00 | - | 10 | 520 | 50.78% |
| BMBL240719P00014000 | 2024-03-01 11:11AM EDT | 14.00 | 2.99 | 2.90 | 3.10 | 0.00 | - | 2 | 41 | 0.00% |
| BMBL240719P00015000 | 2024-03-19 12:12PM EDT | 15.00 | 4.23 | 4.70 | 6.50 | 0.00 | - | 1 | 38 | 104.49% |
| BMBL240719P00016000 | 2024-04-29 11:29AM EDT | 16.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 3 | 12 | 55.47% |
| BMBL240719P00017000 | 2024-04-30 1:37PM EDT | 17.00 | 7.00 | 6.70 | 8.50 | +0.30 | +4.48% | 3 | 39 | 120.90% |
| BMBL240719P00018000 | 2024-04-26 12:04PM EDT | 18.00 | 7.90 | 7.30 | 8.40 | 0.00 | - | 1 | 64 | 114.06% |
| BMBL240719P00019000 | 2024-04-29 2:35PM EDT | 19.00 | 8.70 | 8.70 | 9.00 | 0.00 | - | 4 | 4 | 80.47% |
| BMBL240719P00020000 | 2024-02-29 11:44AM EDT | 20.00 | 8.41 | 8.50 | 8.80 | 0.00 | - | 2 | 0 | 0.00% |
| BMBL240719P00022000 | 2024-01-11 10:34AM EDT | 22.00 | 8.08 | 8.60 | 10.20 | 0.00 | - | 9 | 8 | 0.00% |
| BMBL240719P00025000 | 2024-01-08 11:24AM EDT | 25.00 | 11.00 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.