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 | 1,239.06% |
| BMBL240517C00007500 | 2024-04-08 11:29AM EDT | 7.50 | 3.37 | 2.70 | 2.90 | 0.00 | - | 1 | 5 | 0.00% |
| BMBL240517C00008500 | 2024-05-06 10:24AM EDT | 8.50 | 2.00 | 2.05 | 3.10 | 0.00 | - | 3 | 8 | 184.38% |
| BMBL240517C00009000 | 2024-05-09 9:46AM EDT | 9.00 | 1.82 | 1.15 | 4.00 | 0.00 | - | 4 | 17 | 149.22% |
| BMBL240517C00009500 | 2024-05-06 10:24AM EDT | 9.50 | 1.25 | 0.95 | 3.10 | 0.00 | - | 5 | 9 | 106.25% |
| BMBL240517C00010000 | 2024-05-09 3:59PM EDT | 10.00 | 1.45 | 0.45 | 2.55 | -0.08 | -5.23% | 5 | 405 | 75.00% |
| BMBL240517C00010500 | 2024-05-10 2:53PM EDT | 10.50 | 1.00 | 0.95 | 1.05 | 0.00 | - | 15 | 521 | 53.91% |
| BMBL240517C00011000 | 2024-05-10 3:35PM EDT | 11.00 | 0.65 | 0.55 | 0.65 | 0.00 | - | 243 | 860 | 52.73% |
| BMBL240517C00011500 | 2024-05-10 2:46PM EDT | 11.50 | 0.27 | 0.20 | 0.35 | -0.03 | -10.00% | 138 | 106 | 58.98% |
| BMBL240517C00012000 | 2024-05-10 3:58PM EDT | 12.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 336 | 555 | 50.78% |
| BMBL240517C00012500 | 2024-05-10 10:28AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 76 | 1,899 | 53.13% |
| BMBL240517C00013000 | 2024-05-10 9:30AM EDT | 13.00 | 0.04 | 0.00 | 0.10 | -0.15 | -78.95% | 8 | 7 | 68.75% |
| BMBL240517C00013500 | 2024-05-09 9:31AM EDT | 13.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 107.42% |
| BMBL240517C00014000 | 2024-05-09 10:28AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 235 | 84.38% |
| BMBL240517C00014500 | 2024-04-29 12:57PM EDT | 14.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 1 | 157.81% |
| BMBL240517C00015000 | 2024-04-24 9:51AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 2,112 | 106.25% |
| BMBL240517C00016000 | 2024-04-17 10:32AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 125 | 126.56% |
| BMBL240517C00017500 | 2024-03-28 1:39PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 1,026 | 171.88% |
| BMBL240517C00019000 | 2024-03-21 9:34AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 212.50% |
| BMBL240517C00020000 | 2024-03-18 10:23AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 228.91% |
| BMBL240517C00021000 | 2024-03-04 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 228.13% |
| BMBL240517C00022500 | 2024-01-24 4:46PM EDT | 22.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 447.66% |
| BMBL240517C00025000 | 2023-12-26 12:23PM EDT | 25.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 383.59% |
| BMBL240517C00027000 | 2023-11-22 10:36AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 348.44% |
| BMBL240517C00029000 | 2024-01-19 3:48PM EDT | 29.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 30 | 511.72% |
| BMBL240517C00030000 | 2023-12-20 11:22AM EDT | 30.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 9 | 348.44% |
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 | 448.44% |
| BMBL240517P00006000 | 2024-05-10 2:58PM EDT | 6.00 | 0.01 | 0.00 | 0.60 | -0.04 | -80.00% | 10 | 40 | 414.06% |
| BMBL240517P00006500 | 2024-05-08 2:56PM EDT | 6.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 210.94% |
| BMBL240517P00007000 | 2024-05-03 2:03PM EDT | 7.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 187.50% |
| BMBL240517P00007500 | 2024-05-07 12:26PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 46 | 2,434 | 162.50% |
| BMBL240517P00008000 | 2024-05-08 1:16PM EDT | 8.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 15 | 227 | 142.19% |
| BMBL240517P00008500 | 2024-05-09 10:19AM EDT | 8.50 | 0.03 | 0.00 | 0.60 | 0.00 | - | 20 | 54 | 232.03% |
| BMBL240517P00009000 | 2024-05-10 2:58PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 10 | 44,624 | 101.56% |
| BMBL240517P00009500 | 2024-05-09 2:23PM EDT | 9.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,123 | 82.81% |
| BMBL240517P00010000 | 2024-05-10 3:47PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 11 | 1,929 | 63.28% |
| BMBL240517P00010500 | 2024-05-10 3:06PM EDT | 10.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 142 | 474 | 53.91% |
| BMBL240517P00011000 | 2024-05-10 1:52PM EDT | 11.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 46 | 633 | 52.73% |
| BMBL240517P00011500 | 2024-05-10 3:45PM EDT | 11.50 | 0.25 | 0.25 | 0.35 | -0.15 | -37.50% | 91 | 55 | 51.17% |
| BMBL240517P00012000 | 2024-05-09 3:58PM EDT | 12.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 193 | 172 | 55.47% |
| BMBL240517P00012500 | 2024-05-09 3:54PM EDT | 12.50 | 1.10 | 1.00 | 1.20 | 0.00 | - | 3 | 809 | 53.13% |
| BMBL240517P00013000 | 2024-05-08 3:52PM EDT | 13.00 | 2.80 | 1.45 | 2.30 | 0.00 | - | - | 2 | 132.81% |
| BMBL240517P00013500 | 2024-05-10 11:55AM EDT | 13.50 | 2.17 | 0.95 | 2.95 | -0.93 | -30.00% | 1 | 1 | 253.71% |
| BMBL240517P00014000 | 2024-04-16 10:30AM EDT | 14.00 | 3.88 | 1.15 | 3.60 | 0.00 | - | 4 | 79 | 299.22% |
| BMBL240517P00015000 | 2024-05-09 9:47AM EDT | 15.00 | 4.20 | 2.25 | 4.90 | 0.00 | - | 6 | 83 | 106.25% |
| BMBL240517P00016000 | 2024-03-04 12:40PM EDT | 16.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 150 | 211.72% |
| BMBL240517P00017500 | 2024-02-28 10:36AM EDT | 17.50 | 5.10 | 4.70 | 7.50 | 0.00 | - | 1 | 7 | 171.88% |
| BMBL240517P00019000 | 2024-03-06 3:39PM EDT | 19.00 | 8.20 | 7.50 | 8.90 | 0.00 | - | 190 | 0 | 374.22% |
| 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.