Italia markets closed
Dow Jones
39.869,63 +311,52 (+0,79%) Nasdaq
16.741,12 +229,94 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.661,56 +4.103,14 (+7,25%) CMC Crypto 200
1.386,38 +118,43 (+9,34%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:37PM EDT. Mercato aperto.
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240531C00008500 | 2024-05-10 3:17PM EDT | 8.50 | 3.00 | 3.40 | 3.50 | 0.00 | - | 1 | 1 | 96.09% |
| BMBL240531C00009000 | 2024-05-10 9:30AM EDT | 9.00 | 2.34 | 2.85 | 3.10 | 0.00 | - | 1 | 2 | 90.63% |
| BMBL240531C00009500 | 2024-05-14 9:53AM EDT | 9.50 | 2.20 | 2.40 | 2.55 | 0.00 | - | 2 | 3,151 | 76.56% |
| BMBL240531C00010000 | 2024-05-13 10:34AM EDT | 10.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 3 | 693 | 62.89% |
| BMBL240531C00010500 | 2024-05-14 11:01AM EDT | 10.50 | 1.60 | 1.40 | 1.55 | 0.00 | - | 1 | 47 | 62.89% |
| BMBL240531C00011000 | 2024-05-13 11:09AM EDT | 11.00 | 1.05 | 1.00 | 1.15 | 0.00 | - | 11 | 631 | 50.39% |
| BMBL240531C00011500 | 2024-05-15 11:36AM EDT | 11.50 | 0.59 | 0.60 | 0.70 | +0.14 | +31.11% | 22 | 75 | 46.68% |
| BMBL240531C00012000 | 2024-05-14 10:51AM EDT | 12.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 57 | 156 | 43.36% |
| BMBL240531C00012500 | 2024-05-15 2:34PM EDT | 12.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 58 | 97 | 46.88% |
| BMBL240531C00013000 | 2024-05-14 3:59PM EDT | 13.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 34 | 104 | 49.22% |
| BMBL240531C00013500 | 2024-05-14 3:56PM EDT | 13.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 132 | 53.13% |
| BMBL240531C00014000 | 2024-05-15 3:07PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 20 | 5 | 52.34% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240531P00008000 | 2024-05-09 9:40AM EDT | 8.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 152.34% |
| BMBL240531P00008500 | 2024-04-30 3:30PM EDT | 8.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| BMBL240531P00009000 | 2024-05-09 11:14AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 232 | 92.19% |
| BMBL240531P00009500 | 2024-05-08 9:41AM EDT | 9.50 | 0.55 | 0.00 | 0.15 | 0.00 | - | 30 | 107 | 78.13% |
| BMBL240531P00010000 | 2024-05-13 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 64.06% |
| BMBL240531P00010500 | 2024-05-13 3:37PM EDT | 10.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 251 | 55.08% |
| BMBL240531P00011000 | 2024-05-15 12:20PM EDT | 11.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 14 | 29 | 47.66% |
| BMBL240531P00011500 | 2024-05-14 10:24AM EDT | 11.50 | 0.23 | 0.20 | 0.25 | 0.00 | - | 1 | 2 | 41.80% |
| BMBL240531P00012000 | 2024-05-13 12:33PM EDT | 12.00 | 0.60 | 0.40 | 0.50 | 0.00 | - | 94 | 94 | 43.75% |
| BMBL240531P00012500 | 2024-05-14 9:47AM EDT | 12.50 | 0.95 | 0.70 | 0.80 | 0.00 | - | 1 | 2 | 41.80% |
| BMBL240531P00013000 | 2024-04-29 9:40AM EDT | 13.00 | 2.50 | 1.10 | 1.20 | 0.00 | - | 1 | 1 | 42.97% |
| BMBL240531P00019000 | 2024-05-06 10:37AM EDT | 19.00 | 8.70 | 7.00 | 7.10 | 0.00 | - | - | 2 | 84.38% |
© 2024 Yahoo. Tutti i diritti riservati.