U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
28.17-0.15 (-0.53%)
Al cierre: 04:00PM EDT
28.39 +0.22 (+0.78%)
Fuera de horario: 07:51PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL220617C000075002022-05-17 3:26PM EDT7.5019.8020.4020.800.00-27264.84%
BMBL220617C000150002022-05-12 12:27PM EDT15.007.4013.0013.400.00-323106.25%
BMBL220617C000175002022-05-18 2:18PM EDT17.509.6010.6011.000.00-1247105.86%
BMBL220617C000200002022-05-20 12:22PM EDT20.007.608.408.70-1.07-12.34%62219105.08%
BMBL220617C000225002022-05-20 12:29PM EDT22.506.006.306.50-0.60-9.09%226497.27%
BMBL220617C000250002022-05-20 3:57PM EDT25.004.544.404.60-0.16-3.40%2338291.02%
BMBL220617C000300002022-05-20 3:52PM EDT30.001.751.701.80-0.15-7.89%1411,85281.35%
BMBL220617C000350002022-05-20 3:24PM EDT35.000.470.450.60-0.13-21.67%4184,59777.83%
BMBL220617C000400002022-05-20 2:43PM EDT40.000.110.000.20-0.09-45.00%224572.66%
Ponepor17 de junio de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL220617P000025002022-05-16 12:13AM EDT2.500.05-0.050.00--90418.75%
BMBL220617P000050002022-05-16 12:13AM EDT5.000.05-0.050.00--20295.31%
BMBL220617P000100002022-05-19 11:00AM EDT10.000.10-0.200.00-2214228.52%
BMBL220617P000125002022-05-20 3:40PM EDT12.500.050.000.15-0.03-37.50%21467153.13%
BMBL220617P000150002022-05-20 3:51PM EDT15.000.120.050.15-0.03-20.00%1,0251,896128.52%
BMBL220617P000175002022-05-20 3:29PM EDT17.500.200.200.25-0.05-20.00%16466119.14%
BMBL220617P000200002022-05-20 3:56PM EDT20.000.400.350.450.00-202,176106.74%
BMBL220617P000225002022-05-20 3:46PM EDT22.500.800.700.800.00-1792,25998.34%
BMBL220617P000250002022-05-20 3:54PM EDT25.001.401.351.450.00-1,4682,32393.75%
BMBL220617P000300002022-05-20 3:16PM EDT30.004.003.503.70+0.57+16.62%855182.03%
BMBL220617P000350002022-05-16 1:29PM EDT35.009.737.207.500.00-11077.54%
BMBL220617P000400002022-05-17 3:51PM EDT40.0011.4511.8012.20-1.35-10.55%1380.66%