Italia markets closed
Dow Jones
39.851,60 +293,49 (+0,74%) Nasdaq
16.740,72 +229,54 (+1,39%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0884 +0,0062 (+0,58%) Bitcoin EUR
60.664,21 +4.135,07 (+7,31%) CMC Crypto 200
1.380,74 +112,79 (+8,90%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:26PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621C00003000 | 2024-05-01 9:57AM EDT | 3.00 | 7.10 | 8.00 | 10.00 | 0.00 | - | - | 1 | 246.88% |
| BMBL240621C00008000 | 2024-04-22 1:53PM EDT | 8.00 | 2.57 | 3.80 | 4.00 | 0.00 | - | - | 1 | 82.42% |
| BMBL240621C00009000 | 2024-05-14 10:15AM EDT | 9.00 | 3.05 | 2.90 | 3.00 | 0.00 | - | 2 | 621 | 62.11% |
| BMBL240621C00010000 | 2024-05-15 12:21PM EDT | 10.00 | 1.95 | 1.95 | 2.10 | +0.45 | +30.00% | 1 | 286 | 56.25% |
| BMBL240621C00011000 | 2024-05-15 12:34PM EDT | 11.00 | 1.13 | 1.15 | 1.20 | -0.17 | -13.08% | 12 | 1,084 | 42.97% |
| BMBL240621C00012000 | 2024-05-15 1:09PM EDT | 12.00 | 0.55 | 0.55 | 0.60 | -0.10 | -15.38% | 59 | 875 | 41.41% |
| BMBL240621C00013000 | 2024-05-15 3:09PM EDT | 13.00 | 0.23 | 0.20 | 0.30 | +0.03 | +13.64% | 5 | 707 | 44.43% |
| BMBL240621C00014000 | 2024-05-13 10:08AM EDT | 14.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 123 | 47.46% |
| BMBL240621C00015000 | 2024-05-15 1:52PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 23 | 27 | 53.71% |
| BMBL240621C00016000 | 2024-04-12 2:03PM EDT | 16.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 67.97% |
| BMBL240621C00017000 | 2024-04-01 9:33AM EDT | 17.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | - | 3 | 93.36% |
| BMBL240621C00020000 | 2024-04-30 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 92.19% |
| BMBL240621C00023000 | 2024-05-07 12:44PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 110.55% |
| BMBL240621C00024000 | 2024-05-07 12:37PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 101 | 116.02% |
| BMBL240621C00025000 | 2024-05-06 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 583 | 103.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621P00007000 | 2024-05-08 11:28AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 480 | 104.69% |
| BMBL240621P00008000 | 2024-05-09 11:25AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 32 | 82.42% |
| BMBL240621P00009000 | 2024-05-15 11:44AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 3 | 57,762 | 25.00% |
| BMBL240621P00010000 | 2024-05-14 10:11AM EDT | 10.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 1,361 | 46.88% |
| BMBL240621P00011000 | 2024-05-15 2:48PM EDT | 11.00 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 52 | 758 | 40.92% |
| BMBL240621P00012000 | 2024-05-14 3:37PM EDT | 12.00 | 0.65 | 0.60 | 0.65 | 0.00 | - | 9 | 106 | 39.75% |
| BMBL240621P00013000 | 2024-05-14 10:15AM EDT | 13.00 | 1.25 | 1.30 | 1.35 | 0.00 | - | 1 | 17 | 42.58% |
| BMBL240621P00014000 | 2024-05-10 1:53PM EDT | 14.00 | 2.60 | 2.15 | 2.25 | 0.00 | - | 1 | 50 | 50.00% |
| BMBL240621P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 4.90 | 3.00 | 3.60 | 0.00 | - | 30 | 58 | 68.16% |
| BMBL240621P00016000 | 2024-05-03 2:38PM EDT | 16.00 | 6.00 | 4.10 | 4.20 | 0.00 | - | 7 | 0 | 60.16% |
| BMBL240621P00017000 | 2024-05-08 3:26PM EDT | 17.00 | 6.70 | 5.10 | 5.20 | 0.00 | - | 41 | 0 | 69.14% |
| BMBL240621P00018000 | 2024-05-08 3:29PM EDT | 18.00 | 7.70 | 6.10 | 6.20 | 0.00 | - | 8 | 9 | 77.34% |
| BMBL240621P00019000 | 2024-05-06 10:04AM EDT | 19.00 | 8.80 | 7.10 | 7.20 | 0.00 | - | 2 | 0 | 85.16% |
| BMBL240621P00020000 | 2024-05-03 10:19AM EDT | 20.00 | 9.90 | 8.00 | 8.20 | 0.00 | - | 1 | 0 | 76.56% |
| BMBL240621P00021000 | 2024-05-06 10:09AM EDT | 21.00 | 10.80 | 9.00 | 9.20 | 0.00 | - | 1 | 6 | 82.81% |
| BMBL240621P00022000 | 2024-05-06 9:54AM EDT | 22.00 | 11.70 | 10.00 | 10.20 | 0.00 | - | - | 1 | 88.28% |
| BMBL240621P00024000 | 2024-05-03 9:51AM EDT | 24.00 | 13.70 | 12.10 | 12.20 | 0.00 | - | 1 | 1 | 116.02% |
© 2024 Yahoo. Tutti i diritti riservati.