Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.515,05 +3.942,50 (+6,97%) CMC Crypto 200
1.391,97 +124,03 (+9,79%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524C00008500 | 2024-05-06 1:06PM EDT | 8.50 | 2.05 | 3.30 | 3.50 | 0.00 | - | - | 7 | 117.19% |
| BMBL240524C00009000 | 2024-05-06 9:54AM EDT | 9.00 | 1.65 | 2.55 | 4.90 | 0.00 | - | 5 | 11 | 275.39% |
| BMBL240524C00010000 | 2024-05-13 10:47AM EDT | 10.00 | 1.92 | 1.85 | 2.00 | 0.00 | - | 1 | 142 | 68.75% |
| BMBL240524C00010500 | 2024-05-14 11:01AM EDT | 10.50 | 1.60 | 1.35 | 1.50 | 0.00 | - | 5 | 63 | 53.13% |
| BMBL240524C00011000 | 2024-05-14 12:31PM EDT | 11.00 | 1.05 | 0.90 | 1.00 | 0.00 | - | 1 | 114 | 38.28% |
| BMBL240524C00011500 | 2024-05-15 3:20PM EDT | 11.50 | 0.57 | 0.55 | 0.60 | -0.08 | -12.31% | 2 | 42 | 40.04% |
| BMBL240524C00012000 | 2024-05-14 3:42PM EDT | 12.00 | 0.35 | 0.25 | 0.30 | 0.00 | - | 56 | 97 | 39.84% |
| BMBL240524C00012500 | 2024-05-15 9:47AM EDT | 12.50 | 0.21 | 0.10 | 0.15 | +0.04 | +23.53% | 5 | 138 | 43.75% |
| BMBL240524C00013000 | 2024-05-14 3:47PM EDT | 13.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 10 | 1,174 | 52.73% |
| BMBL240524C00013500 | 2024-05-14 3:58PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 107 | 54.69% |
| BMBL240524C00014000 | 2024-05-09 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 80.08% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240524P00007000 | 2024-05-08 10:15AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 60 | 204.69% |
| BMBL240524P00007500 | 2024-05-03 12:51PM EDT | 7.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 182.81% |
| BMBL240524P00008500 | 2024-05-09 9:33AM EDT | 8.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 13 | 31 | 141.41% |
| BMBL240524P00009000 | 2024-05-09 9:56AM EDT | 9.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 154.30% |
| BMBL240524P00009500 | 2024-05-08 3:55PM EDT | 9.50 | 0.41 | 0.00 | 0.35 | 0.00 | - | - | 3 | 132.42% |
| BMBL240524P00010000 | 2024-05-09 9:34AM EDT | 10.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 31 | 99.22% |
| BMBL240524P00010500 | 2024-05-14 11:44AM EDT | 10.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 191 | 60.16% |
| BMBL240524P00011000 | 2024-05-15 3:37PM EDT | 11.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 12 | 58 | 55.08% |
| BMBL240524P00011500 | 2024-05-15 1:48PM EDT | 11.50 | 0.23 | 0.15 | 0.25 | +0.03 | +15.00% | 32 | 13 | 50.39% |
| BMBL240524P00019000 | 2024-05-06 10:37AM EDT | 19.00 | 8.70 | 7.00 | 7.50 | 0.00 | - | - | 2 | 209.38% |
| BMBL240524P00020000 | 2024-05-06 10:24AM EDT | 20.00 | 9.70 | 8.00 | 8.40 | 0.00 | - | - | 2 | 211.72% |
© 2024 Yahoo. Tutti i diritti riservati.