Italia markets closed
Dow Jones
39.830,00 +271,89 (+0,69%) Nasdaq
16.727,22 +216,04 (+1,31%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.062,17 +3.629,50 (+6,43%) CMC Crypto 200
1.373,32 +105,37 (+8,31%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:22PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719C00005000 | 2024-05-09 9:30AM EDT | 5.00 | 7.20 | 6.80 | 6.90 | 0.00 | - | 9 | 13 | 123.44% |
| BMBL240719C00006000 | 2024-04-09 12:13PM EDT | 6.00 | 5.20 | 5.40 | 7.60 | 0.00 | - | 2 | 1 | 190.23% |
| BMBL240719C00007000 | 2024-05-09 2:19PM EDT | 7.00 | 4.60 | 4.80 | 5.00 | 0.00 | - | 10 | 10 | 89.45% |
| BMBL240719C00009000 | 2024-05-09 11:41AM EDT | 9.00 | 2.24 | 2.90 | 3.00 | 0.00 | - | 1 | 73 | 58.79% |
| BMBL240719C00010000 | 2024-05-14 10:37AM EDT | 10.00 | 2.22 | 2.00 | 2.10 | 0.00 | - | 2 | 250 | 52.93% |
| BMBL240719C00011000 | 2024-05-14 12:21PM EDT | 11.00 | 1.50 | 1.25 | 1.35 | 0.00 | - | 3 | 304 | 47.56% |
| BMBL240719C00012000 | 2024-05-15 12:48PM EDT | 12.00 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 5 | 191 | 45.31% |
| BMBL240719C00013000 | 2024-05-15 9:56AM EDT | 13.00 | 0.48 | 0.35 | 0.40 | 0.00 | - | 5 | 962 | 42.19% |
| BMBL240719C00014000 | 2024-05-15 9:30AM EDT | 14.00 | 0.30 | 0.20 | 0.25 | +0.10 | +50.00% | 50 | 1,257 | 45.51% |
| BMBL240719C00015000 | 2024-05-15 10:33AM EDT | 15.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 4 | 567 | 47.66% |
| BMBL240719C00016000 | 2024-05-09 9:30AM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 355 | 50.39% |
| BMBL240719C00017000 | 2024-05-06 10:14AM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 260 | 63.48% |
| BMBL240719C00018000 | 2024-04-11 3:48PM EDT | 18.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 17 | 20 | 67.19% |
| BMBL240719C00019000 | 2024-03-01 10:33AM EDT | 19.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 99.41% |
| BMBL240719C00020000 | 2024-05-10 9:38AM EDT | 20.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 1 | 70 | 79.10% |
| BMBL240719C00021000 | 2023-12-13 10:30AM EDT | 21.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 4 | 116.02% |
| BMBL240719C00022000 | 2024-03-07 10:47AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 85.55% |
| BMBL240719C00023000 | 2024-05-10 10:11AM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 785 | 85.55% |
| BMBL240719C00025000 | 2024-02-12 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240719C00030000 | 2024-02-05 2:15PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 33 | 110.55% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719P00007000 | 2024-05-02 1:03PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 925 | 71.88% |
| BMBL240719P00008000 | 2024-05-13 2:03PM EDT | 8.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 3 | 106 | 69.14% |
| BMBL240719P00009000 | 2024-05-14 10:34AM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 110 | 813 | 55.08% |
| BMBL240719P00010000 | 2024-05-15 11:24AM EDT | 10.00 | 0.18 | 0.10 | 0.25 | -0.01 | -5.26% | 88 | 541 | 46.68% |
| BMBL240719P00011000 | 2024-05-15 11:00AM EDT | 11.00 | 0.40 | 0.40 | 0.45 | 0.00 | - | 1 | 116 | 40.14% |
| BMBL240719P00012000 | 2024-05-14 10:51AM EDT | 12.00 | 0.80 | 0.85 | 0.90 | 0.00 | - | 1 | 492 | 38.57% |
| BMBL240719P00013000 | 2024-05-15 12:39PM EDT | 13.00 | 1.50 | 1.45 | 1.55 | +0.05 | +3.45% | 4 | 533 | 37.31% |
| BMBL240719P00014000 | 2024-05-14 10:38AM EDT | 14.00 | 2.20 | 0.90 | 2.40 | 0.00 | - | 1 | 44 | 39.26% |
| BMBL240719P00015000 | 2024-03-19 12:12PM EDT | 15.00 | 4.23 | 4.70 | 6.50 | 0.00 | - | 1 | 38 | 170.21% |
| BMBL240719P00016000 | 2024-04-29 11:29AM EDT | 16.00 | 5.60 | 4.10 | 4.30 | 0.00 | - | 3 | 12 | 45.70% |
| BMBL240719P00017000 | 2024-05-03 2:59PM EDT | 17.00 | 7.00 | 5.10 | 5.30 | 0.00 | - | 52 | 60 | 52.54% |
| BMBL240719P00018000 | 2024-05-03 2:49PM EDT | 18.00 | 8.00 | 6.10 | 6.30 | 0.00 | - | 20 | 0 | 58.59% |
| BMBL240719P00019000 | 2024-05-06 1:06PM EDT | 19.00 | 8.70 | 7.10 | 7.30 | 0.00 | - | 23 | 28 | 64.45% |
| BMBL240719P00020000 | 2024-05-06 9:54AM EDT | 20.00 | 9.70 | 8.10 | 8.30 | 0.00 | - | 34 | 4 | 69.53% |
| BMBL240719P00021000 | 2024-05-07 9:47AM EDT | 21.00 | 10.50 | 9.10 | 9.30 | 0.00 | - | 1 | 5 | 74.61% |
| BMBL240719P00022000 | 2024-01-11 10:34AM EDT | 22.00 | 8.08 | 8.60 | 10.20 | 0.00 | - | 9 | 8 | 0.00% |
| BMBL240719P00025000 | 2024-01-08 11:24AM EDT | 25.00 | 11.00 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.