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
1,0885 +0,0064 (+0,59%) Bitcoin EUR
60.725,57 +4.157,79 (+7,35%) CMC Crypto 200
1.397,94 +129,99 (+10,26%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018C00006000 | 2024-05-09 3:50PM EDT | 6.00 | 5.70 | 5.90 | 6.20 | 0.00 | - | 31 | 130 | 65.23% |
| BMBL241018C00008000 | 2024-05-09 1:17PM EDT | 8.00 | 3.75 | 3.90 | 4.40 | 0.00 | - | 4 | 6 | 50.98% |
| BMBL241018C00009000 | 2024-05-13 1:20PM EDT | 9.00 | 3.29 | 3.10 | 3.50 | 0.00 | - | 10 | 67 | 58.89% |
| BMBL241018C00010000 | 2024-05-15 3:19PM EDT | 10.00 | 2.76 | 2.65 | 2.80 | +0.21 | +8.24% | 93 | 198 | 54.15% |
| BMBL241018C00011000 | 2024-05-15 9:44AM EDT | 11.00 | 2.10 | 2.05 | 2.20 | +0.30 | +16.67% | 3 | 229 | 53.32% |
| BMBL241018C00012000 | 2024-05-14 3:51PM EDT | 12.00 | 1.60 | 1.55 | 1.60 | 0.00 | - | 354 | 634 | 50.93% |
| BMBL241018C00013000 | 2024-05-14 1:31PM EDT | 13.00 | 1.20 | 1.15 | 1.20 | 0.00 | - | 361 | 768 | 50.39% |
| BMBL241018C00014000 | 2024-05-14 11:18AM EDT | 14.00 | 0.93 | 0.80 | 0.90 | 0.00 | - | 3 | 378 | 51.22% |
| BMBL241018C00015000 | 2024-05-14 12:26PM EDT | 15.00 | 0.66 | 0.60 | 0.65 | 0.00 | - | 4 | 342 | 50.49% |
| BMBL241018C00016000 | 2024-05-09 9:30AM EDT | 16.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 35 | 83 | 51.47% |
| BMBL241018C00017000 | 2024-05-03 10:02AM EDT | 17.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 1 | 2 | 50.59% |
| BMBL241018C00018000 | 2024-05-15 2:24PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | +0.15 | +150.00% | 4 | 4 | 50.29% |
| BMBL241018C00020000 | 2024-03-19 9:30AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 25.00% |
| BMBL241018C00021000 | 2024-05-13 9:30AM EDT | 21.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 102 | 53.32% |
| BMBL241018C00025000 | 2024-03-06 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018P00005000 | 2024-05-08 2:53PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 100 | 83.98% |
| BMBL241018P00006000 | 2024-05-09 10:29AM EDT | 6.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 201 | 215 | 71.88% |
| BMBL241018P00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 3 | 724 | 63.48% |
| BMBL241018P00008000 | 2024-05-14 12:21PM EDT | 8.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 16 | 492 | 52.54% |
| BMBL241018P00009000 | 2024-05-14 1:54PM EDT | 9.00 | 0.35 | 0.30 | 0.40 | -0.05 | -12.50% | 5 | 675 | 52.25% |
| BMBL241018P00010000 | 2024-05-15 2:02PM EDT | 10.00 | 0.63 | 0.55 | 0.60 | +0.03 | +5.00% | 50 | 489 | 47.85% |
| BMBL241018P00011000 | 2024-05-15 3:22PM EDT | 11.00 | 0.95 | 0.90 | 1.00 | -0.15 | -13.64% | 52 | 358 | 47.95% |
| BMBL241018P00012000 | 2024-05-14 11:00AM EDT | 12.00 | 1.40 | 1.40 | 1.45 | 0.00 | - | 13 | 1,354 | 45.95% |
| BMBL241018P00013000 | 2024-04-05 3:22PM EDT | 13.00 | 3.08 | 2.30 | 3.50 | 0.00 | - | 1 | 6 | 72.66% |
| BMBL241018P00014000 | 2024-04-10 10:48AM EDT | 14.00 | 3.80 | 2.85 | 3.10 | 0.00 | - | 15 | 236 | 52.73% |
| BMBL241018P00015000 | 2024-02-28 4:16PM EDT | 15.00 | 4.16 | 4.00 | 4.20 | 0.00 | - | 7 | 77 | 65.14% |
| BMBL241018P00016000 | 2024-05-10 9:51AM EDT | 16.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 18 | 85 | 46.00% |
| BMBL241018P00017000 | 2024-05-03 10:07AM EDT | 17.00 | 6.90 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 46.68% |
| BMBL241018P00018000 | 2024-03-05 3:28PM EDT | 18.00 | 7.20 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 119.58% |
| BMBL241018P00020000 | 2024-02-29 11:50AM EDT | 20.00 | 8.50 | 8.50 | 10.70 | 0.00 | - | - | 0 | 112.11% |
© 2024 Yahoo. Tutti i diritti riservati.