Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240419C00005000 | 2024-02-28 2:59PM EDT | 5.00 | 6.50 | 5.20 | 7.30 | 0.00 | - | 2 | 21 | 1,037.50% |
| BMBL240419C00007500 | 2024-04-09 11:10AM EDT | 7.50 | 3.60 | 2.50 | 2.70 | 0.00 | - | 1 | 7 | 195.31% |
| BMBL240419C00009000 | 2024-03-20 2:59PM EDT | 9.00 | 2.10 | 1.10 | 1.20 | 0.00 | - | 1 | 8 | 56.25% |
| BMBL240419C00009500 | 2024-04-09 12:15PM EDT | 9.50 | 1.56 | 0.60 | 0.70 | 0.00 | - | - | 2 | 63.28% |
| BMBL240419C00010000 | 2024-04-16 1:03PM EDT | 10.00 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 23 | 112 | 52.34% |
| BMBL240419C00010500 | 2024-04-16 11:42AM EDT | 10.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 19 | 33 | 54.69% |
| BMBL240419C00011000 | 2024-04-15 12:23PM EDT | 11.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 66 | 2,209 | 56.25% |
| BMBL240419C00011500 | 2024-04-11 1:36PM EDT | 11.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 59 | 231 | 78.91% |
| BMBL240419C00012000 | 2024-04-09 11:04AM EDT | 12.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 93 | 128.13% |
| BMBL240419C00012500 | 2024-04-03 12:54PM EDT | 12.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 149 | 1,222 | 117.19% |
| BMBL240419C00013000 | 2024-03-19 10:03AM EDT | 13.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 169.53% |
| BMBL240419C00014000 | 2024-04-08 1:42PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,072 | 165.63% |
| BMBL240419C00015000 | 2024-04-01 11:15AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 499 | 237.50% |
| BMBL240419C00016000 | 2024-04-08 1:55PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 308 | 218.75% |
| BMBL240419C00017500 | 2024-03-28 2:43PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 253.13% |
| BMBL240419C00019000 | 2024-04-16 12:43PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 8 | 37 | 315.63% |
| BMBL240419C00020000 | 2024-02-27 4:42PM EDT | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 300.00% |
| BMBL240419C00021000 | 2023-12-26 2:22PM EDT | 21.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | - | 1 | 433.59% |
| BMBL240419C00022500 | 2024-01-29 2:13PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 197 | 307 | 406.25% |
| BMBL240419C00025000 | 2023-11-08 12:39PM EDT | 25.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 446.88% |
| BMBL240419C00030000 | 2023-09-12 1:11PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 539.06% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240419P00004000 | 2024-02-28 11:19AM EDT | 4.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 707.81% |
| BMBL240419P00007500 | 2024-03-12 2:10PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,031 | 165.63% |
| BMBL240419P00009000 | 2024-04-10 10:14AM EDT | 9.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 26,624 | 78.13% |
| BMBL240419P00010000 | 2024-04-16 1:15PM EDT | 10.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 24 | 38,988 | 51.17% |
| BMBL240419P00010500 | 2024-04-16 10:30AM EDT | 10.50 | 0.40 | 0.40 | 0.50 | 0.00 | - | 7 | 114 | 53.52% |
| BMBL240419P00011000 | 2024-04-16 12:16PM EDT | 11.00 | 0.77 | 0.80 | 0.95 | -0.02 | -2.53% | 7 | 2,688 | 53.13% |
| BMBL240419P00011500 | 2024-04-15 9:45AM EDT | 11.50 | 1.00 | 1.35 | 1.45 | 0.00 | - | 1 | 22 | 90.63% |
| BMBL240419P00012000 | 2024-04-10 11:53AM EDT | 12.00 | 1.43 | 1.85 | 1.95 | 0.00 | - | 1 | 0 | 112.50% |
| BMBL240419P00012500 | 2024-04-10 3:08PM EDT | 12.50 | 1.75 | 2.30 | 2.50 | 0.00 | - | 350 | 182 | 132.81% |
| BMBL240419P00014000 | 2024-04-10 3:08PM EDT | 14.00 | 3.25 | 3.70 | 4.00 | 0.00 | - | 350 | 262 | 242.19% |
| BMBL240419P00015000 | 2024-03-26 2:44PM EDT | 15.00 | 4.10 | 4.80 | 5.00 | 0.00 | - | 91 | 62 | 214.06% |
| BMBL240419P00016000 | 2024-03-08 12:18PM EDT | 16.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00017500 | 2024-03-04 10:47AM EDT | 17.50 | 6.30 | 4.80 | 6.40 | 0.00 | - | 5 | 0 | 0.00% |
| BMBL240419P00019000 | 2023-12-15 3:21PM EDT | 19.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 1 | 52 | 0.00% |
| BMBL240419P00020000 | 2024-04-05 12:06PM EDT | 20.00 | 9.40 | 9.70 | 10.00 | 0.00 | - | 1 | 0 | 409.38% |
| BMBL240419P00022500 | 2024-01-12 10:59AM EDT | 22.50 | 8.10 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00025000 | 2023-10-03 10:02AM EDT | 25.00 | 11.10 | 11.50 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00030000 | 2023-11-06 3:01PM EDT | 30.00 | 17.10 | 15.10 | 16.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.