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
Llamadaspor15 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL211015C00020000 | 2021-09-10 11:37AM EDT | 20.00 | 35.50 | 32.70 | 34.80 | 0.00 | - | 2 | 0 | 257.03% |
| BMBL211015C00022500 | 2021-08-25 5:22PM EDT | 22.50 | 23.50 | 30.80 | 31.80 | 0.00 | - | 2 | 0 | 186.91% |
| BMBL211015C00025000 | 2021-08-25 5:22PM EDT | 25.00 | 23.50 | 28.20 | 29.20 | 0.00 | - | 3 | 16 | 155.47% |
| BMBL211015C00030000 | 2021-08-30 12:26PM EDT | 30.00 | 25.82 | 22.90 | 24.30 | 0.00 | - | 1 | 0 | 131.74% |
| BMBL211015C00035000 | 2021-09-15 3:48PM EDT | 35.00 | 19.49 | 18.40 | 19.10 | 0.00 | - | 6 | 0 | 84.77% |
| BMBL211015C00040000 | 2021-09-17 1:25PM EDT | 40.00 | 14.22 | 13.50 | 14.30 | -0.54 | -3.66% | 6 | 0 | 75.49% |
| BMBL211015C00045000 | 2021-09-16 9:53AM EDT | 45.00 | 9.50 | 9.20 | 9.80 | -0.50 | -5.00% | 15 | 367 | 58.69% |
| BMBL211015C00050000 | 2021-09-17 3:51PM EDT | 50.00 | 5.15 | 5.40 | 5.70 | -1.15 | -18.25% | 28 | 1,351 | 55.42% |
| BMBL211015C00055000 | 2021-09-17 3:54PM EDT | 55.00 | 2.85 | 2.80 | 2.95 | -0.62 | -17.87% | 305 | 1,251 | 55.96% |
| BMBL211015C00060000 | 2021-09-17 3:57PM EDT | 60.00 | 1.40 | 1.30 | 1.45 | -0.30 | -17.65% | 161 | 1,698 | 57.57% |
| BMBL211015C00065000 | 2021-09-17 3:59PM EDT | 65.00 | 0.62 | 0.50 | 0.65 | -0.23 | -27.06% | 60 | 0 | 57.81% |
| BMBL211015C00070000 | 2021-09-17 3:14PM EDT | 70.00 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 29 | 1,468 | 60.84% |
| BMBL211015C00075000 | 2021-09-17 3:27PM EDT | 75.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 20 | 962 | 64.84% |
| BMBL211015C00080000 | 2021-09-17 3:46PM EDT | 80.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 42 | 1,244 | 72.66% |
| BMBL211015C00085000 | 2021-09-17 2:16PM EDT | 85.00 | 0.06 | 0.05 | 0.15 | -0.04 | -40.00% | 10 | 0 | 78.71% |
| BMBL211015C00090000 | 2021-09-14 9:53AM EDT | 90.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 13 | 0 | 98.63% |
| BMBL211015C00095000 | 2021-08-25 5:22PM EDT | 95.00 | 0.17 | 0.00 | 0.45 | 0.00 | - | 1 | 43 | 106.84% |
| BMBL211015C00100000 | 2021-09-14 10:15AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 407 | 124.90% |
| BMBL211015C00105000 | 2021-09-17 3:40PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 514 | 91.41% |
Ponepor15 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL211015P00020000 | 2021-08-25 5:22PM EDT | 20.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 4 | 0 | 198.83% |
| BMBL211015P00022500 | 2021-09-08 9:47AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 166.41% |
| BMBL211015P00025000 | 2021-08-30 11:00AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 0 | 158.01% |
| BMBL211015P00030000 | 2021-09-16 1:42PM EDT | 30.00 | 0.08 | 0.00 | 0.35 | 0.00 | - | 2 | 0 | 116.60% |
| BMBL211015P00035000 | 2021-09-16 2:52PM EDT | 35.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 778 | 98.05% |
| BMBL211015P00040000 | 2021-09-17 9:36AM EDT | 40.00 | 0.15 | 0.10 | 0.25 | -0.03 | -16.67% | 10 | 984 | 65.63% |
| BMBL211015P00045000 | 2021-09-17 3:48PM EDT | 45.00 | 0.57 | 0.45 | 0.60 | +0.02 | +3.64% | 262 | 0 | 58.55% |
| BMBL211015P00050000 | 2021-09-17 3:29PM EDT | 50.00 | 1.70 | 1.60 | 1.90 | +0.13 | +8.28% | 139 | 0 | 58.74% |
| BMBL211015P00055000 | 2021-09-17 3:24PM EDT | 55.00 | 4.50 | 3.90 | 4.20 | +0.70 | +18.42% | 142 | 775 | 58.40% |
| BMBL211015P00060000 | 2021-09-17 3:03PM EDT | 60.00 | 8.00 | 7.10 | 7.70 | +0.60 | +8.11% | 4 | 359 | 57.50% |
| BMBL211015P00065000 | 2021-09-16 2:36PM EDT | 65.00 | 12.32 | 11.50 | 12.50 | +0.72 | +6.21% | 7 | 69 | 68.51% |
| BMBL211015P00070000 | 2021-09-17 1:18PM EDT | 70.00 | 16.40 | 16.10 | 17.70 | -0.05 | -0.30% | 4 | 0 | 81.93% |
| BMBL211015P00075000 | 2021-09-10 12:11PM EDT | 75.00 | 18.20 | 21.10 | 21.90 | 0.00 | - | 1 | 768 | 81.93% |
| BMBL211015P00080000 | 2021-09-17 2:50PM EDT | 80.00 | 26.50 | 25.80 | 27.20 | -7.45 | -21.94% | 1 | 0 | 93.36% |
| BMBL211015P00085000 | 2021-09-10 10:17AM EDT | 85.00 | 31.70 | 30.70 | 32.40 | 0.00 | - | 11 | 18 | 106.06% |
| BMBL211015P00090000 | 2021-08-25 5:22PM EDT | 90.00 | 33.20 | 35.90 | 37.20 | 0.00 | - | 5 | 0 | 115.72% |
| BMBL211015P00095000 | 2021-08-25 5:22PM EDT | 95.00 | 56.20 | 40.80 | 42.00 | 0.00 | - | 6 | 0 | 116.70% |
| BMBL211015P00100000 | 2021-08-25 5:22PM EDT | 100.00 | 52.40 | 45.80 | 47.30 | 0.00 | - | 1 | 0 | 133.01% |
| BMBL211015P00105000 | 2021-09-01 3:25PM EDT | 105.00 | 49.79 | 50.10 | 52.90 | 0.00 | - | 1 | 11 | 138.09% |
© 2021 Verizon Media. Todos los derechos reservados.
