U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
53.97-0.92 (-1.68%)
Al cierre: 4:00p.m. EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL211015C000200002021-09-10 11:37AM EDT20.0035.5032.7034.800.00-20257.03%
BMBL211015C000225002021-08-25 5:22PM EDT22.5023.5030.8031.800.00-20186.91%
BMBL211015C000250002021-08-25 5:22PM EDT25.0023.5028.2029.200.00-316155.47%
BMBL211015C000300002021-08-30 12:26PM EDT30.0025.8222.9024.300.00-10131.74%
BMBL211015C000350002021-09-15 3:48PM EDT35.0019.4918.4019.100.00-6084.77%
BMBL211015C000400002021-09-17 1:25PM EDT40.0014.2213.5014.30-0.54-3.66%6075.49%
BMBL211015C000450002021-09-16 9:53AM EDT45.009.509.209.80-0.50-5.00%1536758.69%
BMBL211015C000500002021-09-17 3:51PM EDT50.005.155.405.70-1.15-18.25%281,35155.42%
BMBL211015C000550002021-09-17 3:54PM EDT55.002.852.802.95-0.62-17.87%3051,25155.96%
BMBL211015C000600002021-09-17 3:57PM EDT60.001.401.301.45-0.30-17.65%1611,69857.57%
BMBL211015C000650002021-09-17 3:59PM EDT65.000.620.500.65-0.23-27.06%60057.81%
BMBL211015C000700002021-09-17 3:14PM EDT70.000.280.250.30-0.02-6.67%291,46860.84%
BMBL211015C000750002021-09-17 3:27PM EDT75.000.150.050.25-0.10-40.00%2096264.84%
BMBL211015C000800002021-09-17 3:46PM EDT80.000.100.050.200.00-421,24472.66%
BMBL211015C000850002021-09-17 2:16PM EDT85.000.060.050.15-0.04-40.00%10078.71%
BMBL211015C000900002021-09-14 9:53AM EDT90.000.050.000.450.00-13098.63%
BMBL211015C000950002021-08-25 5:22PM EDT95.000.170.000.450.00-143106.84%
BMBL211015C001000002021-09-14 10:15AM EDT100.000.050.000.750.00-3407124.90%
BMBL211015C001050002021-09-17 3:40PM EDT105.000.050.000.050.00-551491.41%
Ponepor15 de octubre de 2021
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL211015P000200002021-08-25 5:22PM EDT20.000.150.000.500.00-40198.83%
BMBL211015P000225002021-09-08 9:47AM EDT22.500.050.000.350.00-10166.41%
BMBL211015P000250002021-08-30 11:00AM EDT25.000.050.000.500.00-150158.01%
BMBL211015P000300002021-09-16 1:42PM EDT30.000.080.000.350.00-20116.60%
BMBL211015P000350002021-09-16 2:52PM EDT35.000.050.000.550.00-1277898.05%
BMBL211015P000400002021-09-17 9:36AM EDT40.000.150.100.25-0.03-16.67%1098465.63%
BMBL211015P000450002021-09-17 3:48PM EDT45.000.570.450.60+0.02+3.64%262058.55%
BMBL211015P000500002021-09-17 3:29PM EDT50.001.701.601.90+0.13+8.28%139058.74%
BMBL211015P000550002021-09-17 3:24PM EDT55.004.503.904.20+0.70+18.42%14277558.40%
BMBL211015P000600002021-09-17 3:03PM EDT60.008.007.107.70+0.60+8.11%435957.50%
BMBL211015P000650002021-09-16 2:36PM EDT65.0012.3211.5012.50+0.72+6.21%76968.51%
BMBL211015P000700002021-09-17 1:18PM EDT70.0016.4016.1017.70-0.05-0.30%4081.93%
BMBL211015P000750002021-09-10 12:11PM EDT75.0018.2021.1021.900.00-176881.93%
BMBL211015P000800002021-09-17 2:50PM EDT80.0026.5025.8027.20-7.45-21.94%1093.36%
BMBL211015P000850002021-09-10 10:17AM EDT85.0031.7030.7032.400.00-1118106.06%
BMBL211015P000900002021-08-25 5:22PM EDT90.0033.2035.9037.200.00-50115.72%
BMBL211015P000950002021-08-25 5:22PM EDT95.0056.2040.8042.000.00-60116.70%
BMBL211015P001000002021-08-25 5:22PM EDT100.0052.4045.8047.300.00-10133.01%
BMBL211015P001050002021-09-01 3:25PM EDT105.0049.7950.1052.900.00-111138.09%