U.S. markets close in 4 hours 13 minutes

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
10.19-0.05 (-0.49%)
A partir del 11:47AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL240419C000050002024-02-28 2:59PM EDT5.006.505.207.300.00-2212,035.94%
BMBL240419C000075002024-04-18 11:08AM EDT7.502.702.452.750.00-17403.13%
BMBL240419C000090002024-04-18 1:01PM EDT9.001.241.051.300.00-66246.88%
BMBL240419C000095002024-04-09 12:15PM EDT9.501.560.550.750.00--2135.94%
BMBL240419C000100002024-04-19 10:44AM EDT10.000.150.100.20-0.05-25.00%238931.25%
BMBL240419C000105002024-04-18 1:44PM EDT10.500.050.000.050.00-105256.25%
BMBL240419C000110002024-04-19 10:58AM EDT11.000.020.000.05-0.01-33.33%52,201109.38%
BMBL240419C000115002024-04-11 1:36PM EDT11.500.090.000.050.00-59231153.13%
BMBL240419C000120002024-04-17 11:27AM EDT12.000.010.000.150.00-493251.56%
BMBL240419C000125002024-04-03 12:54PM EDT12.500.070.000.400.00-1491,222396.88%
BMBL240419C000130002024-03-19 10:03AM EDT13.000.070.000.150.00-1010334.38%
BMBL240419C000140002024-04-08 1:42PM EDT14.000.050.000.050.00-11,072325.00%
BMBL240419C000150002024-04-01 11:15AM EDT15.000.100.000.050.00-10499381.25%
BMBL240419C000160002024-04-08 1:55PM EDT16.000.050.000.750.00-1308798.44%
BMBL240419C000175002024-03-28 2:43PM EDT17.500.010.000.050.00-1475500.00%
BMBL240419C000190002024-04-16 12:43PM EDT19.000.050.000.750.00-833976.56%
BMBL240419C000200002024-02-27 4:42PM EDT20.000.120.000.050.00-1114600.00%
BMBL240419C000210002023-12-26 2:22PM EDT21.000.290.100.200.00--1862.50%
BMBL240419C000225002024-01-29 2:13PM EDT22.500.050.000.150.00-197307809.38%
BMBL240419C000250002023-11-08 12:39PM EDT25.000.130.000.150.00-428890.63%
BMBL240419C000300002023-09-12 1:11PM EDT30.000.220.000.200.00--11,075.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BMBL240419P000040002024-02-28 11:19AM EDT4.000.150.000.450.00--11,418.75%
BMBL240419P000075002024-03-12 2:10PM EDT7.500.050.000.050.00-55,031337.50%
BMBL240419P000090002024-04-17 9:37AM EDT9.000.010.000.050.00-226,624159.38%
BMBL240419P000100002024-04-18 10:09AM EDT10.000.050.000.050.00-339,00557.81%
BMBL240419P000105002024-04-19 11:28AM EDT10.500.350.300.400.00-410567.19%
BMBL240419P000110002024-04-19 10:04AM EDT11.000.740.750.95-0.09-10.84%13851123.44%
BMBL240419P000115002024-04-15 9:45AM EDT11.501.001.201.450.00-110137.50%
BMBL240419P000120002024-04-10 11:53AM EDT12.001.431.752.100.00-10285.94%
BMBL240419P000125002024-04-18 12:56PM EDT12.502.272.252.500.00-1129284.38%
BMBL240419P000140002024-04-10 3:08PM EDT14.003.253.703.900.00-350262423.44%
BMBL240419P000150002024-04-17 11:41AM EDT15.004.904.704.900.00-1162489.06%
BMBL240419P000160002024-03-08 12:18PM EDT16.005.005.305.600.00-100.00%
BMBL240419P000175002024-03-04 10:47AM EDT17.506.304.806.400.00-500.00%
BMBL240419P000190002023-12-15 3:21PM EDT19.004.405.105.300.00-1520.00%
BMBL240419P000200002024-04-05 12:06PM EDT20.009.409.809.900.00-10643.75%
BMBL240419P000225002024-01-12 10:59AM EDT22.508.108.809.500.00-100.00%
BMBL240419P000250002023-10-03 10:02AM EDT25.0011.1011.5011.700.00-100.00%
BMBL240419P000300002023-11-06 3:01PM EDT30.0017.1015.1016.400.00--00.00%