U.S. markets close in 4 hours 2 minutes

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.39+0.20 (+1.79%)
A partir del 11:58AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL250117C000025002024-03-27 10:01AM EDT2.508.607.509.100.00-125123.24%
BMBL250117C000050002024-03-15 3:18PM EDT5.006.216.106.800.00-14452.73%
BMBL250117C000075002024-03-14 3:56PM EDT7.504.003.504.800.00-111571.88%
BMBL250117C000100002024-03-27 2:15PM EDT10.002.803.003.200.00-110561.77%
BMBL250117C000125002024-03-28 11:00AM EDT12.502.001.852.00+0.20+11.11%191,26557.52%
BMBL250117C000150002024-03-28 9:36AM EDT15.001.151.101.20+0.15+15.00%155854.88%
BMBL250117C000175002024-03-13 1:58PM EDT17.500.600.650.750.00-134954.05%
BMBL250117C000200002024-03-27 12:36PM EDT20.000.400.350.500.00-149753.42%
BMBL250117C000225002024-03-04 2:40PM EDT22.500.340.200.350.00-157353.81%
BMBL250117C000250002024-03-26 2:03PM EDT25.000.200.100.250.00-13,49553.71%
BMBL250117C000300002024-03-27 10:45AM EDT30.000.150.050.300.00-51,32362.50%
BMBL250117C000350002024-03-21 1:17PM EDT35.000.060.000.200.00-470863.09%
BMBL250117C000400002024-03-13 11:43AM EDT40.000.040.000.100.00-3548862.11%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL250117P000025002024-02-26 2:36PM EDT2.500.060.000.150.00-1197.66%
BMBL250117P000050002024-03-18 1:36PM EDT5.000.150.100.200.00-53,29564.45%
BMBL250117P000075002024-03-27 3:52PM EDT7.500.500.450.50-0.04-7.41%11,28753.91%
BMBL250117P000100002024-03-26 12:45PM EDT10.001.351.251.35-0.10-6.90%3043750.34%
BMBL250117P000125002024-03-06 12:07PM EDT12.503.052.502.650.00-111,79848.15%
BMBL250117P000150002024-03-06 2:16PM EDT15.004.804.204.400.00-129045.46%
BMBL250117P000175002024-03-13 10:25AM EDT17.506.856.206.500.00-17043.99%
BMBL250117P000200002024-02-29 10:56AM EDT20.008.518.608.800.00-524243.16%
BMBL250117P000225002024-03-28 10:40AM EDT22.5011.0311.0011.20+2.32+26.64%116642.58%
BMBL250117P000250002023-11-22 1:13PM EDT25.0010.8010.2010.400.00-11640.00%
BMBL250117P000300002023-09-20 3:42PM EDT30.0015.1016.5016.700.00-100.00%
BMBL250117P000350002024-01-04 11:05AM EDT35.0020.8319.9022.000.00-100.00%
BMBL250117P000400002024-03-19 3:53PM EDT40.0029.1027.4029.000.00-2288.48%