U.S. markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.90-0.27 (-1.22%)
Al cierre: 04:00PM EDT
21.99 +0.09 (+0.41%)
Fuera de horario: 04:10PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL221021C000025002022-06-30 3:38PM EDT2.5025.6035.1035.800.00-2130.00%
BMBL221021C000075002022-03-14 12:11AM EDT7.5016.100.000.000.00--00.00%
BMBL221021C000100002022-08-11 9:56AM EDT10.0024.6017.3017.700.00-44810.16%
BMBL221021C000125002022-09-27 3:18PM EDT12.508.809.309.600.00-332116.41%
BMBL221021C000150002022-09-23 10:03AM EDT15.006.006.907.100.00-26594.53%
BMBL221021C000175002022-09-26 11:06AM EDT17.504.254.704.900.00-117392.38%
BMBL221021C000200002022-09-29 11:37AM EDT20.002.752.752.90-0.24-8.03%1514681.64%
BMBL221021C000225002022-09-29 3:57PM EDT22.501.401.351.45-0.15-9.68%12732575.78%
BMBL221021C000250002022-09-29 1:32PM EDT25.000.550.550.65-0.15-21.43%31,35573.63%
BMBL221021C000300002022-09-29 12:19PM EDT30.000.100.050.10+0.04+66.67%504,97871.88%
BMBL221021C000350002022-09-28 2:04PM EDT35.000.040.000.100.00-21,38092.19%
BMBL221021C000400002022-09-28 2:35PM EDT40.000.050.000.050.00-32,600103.13%
BMBL221021C000450002022-09-15 3:01PM EDT45.000.050.000.100.00-1165130.47%
BMBL221021C000500002022-09-06 10:03AM EDT50.000.040.000.050.00-20136134.38%
BMBL221021C000550002022-08-10 12:33PM EDT55.000.350.000.750.00-67220.70%
Ponepor21 de octubre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL221021P000025002022-08-10 3:45PM EDT2.500.060.000.050.00-110381.25%
BMBL221021P000050002022-07-06 9:30AM EDT5.000.050.000.150.00-2244303.13%
BMBL221021P000075002022-09-19 11:29AM EDT7.500.040.000.100.00-1422209.38%
BMBL221021P000100002022-09-23 2:48PM EDT10.000.050.000.100.00-328157.03%
BMBL221021P000125002022-09-01 9:30AM EDT12.500.110.000.000.00-147250.00%
BMBL221021P000150002022-09-29 1:05PM EDT15.000.130.050.15-0.02-13.33%186394.53%
BMBL221021P000175002022-09-29 2:37PM EDT17.500.370.300.40-0.18-32.73%131,09888.09%
BMBL221021P000200002022-09-29 3:50PM EDT20.000.900.850.95+0.10+12.50%932,63980.37%
BMBL221021P000225002022-09-29 10:52AM EDT22.502.201.902.05+0.30+15.79%3278474.71%
BMBL221021P000250002022-09-29 3:59PM EDT25.003.623.503.80+0.26+7.74%112,34670.90%
BMBL221021P000300002022-09-27 2:43PM EDT30.008.908.008.300.00-61,28766.80%
BMBL221021P000350002022-09-29 10:50AM EDT35.0013.6513.0013.30-0.45-3.19%57492.19%
BMBL221021P000400002022-09-21 10:39AM EDT40.0017.5017.8018.500.00-13112.89%
BMBL221021P000450002022-08-19 11:15AM EDT45.0016.5421.1021.600.00-100.00%
BMBL221021P000500002022-08-15 9:38AM EDT50.0018.200.000.000.00-200.00%