Italia markets open in 5 hours 26 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
37.050,13 -1.029,57 (-2,70%) EUR/USD
1,0627 -0,0019 (-0,18%) Bitcoin EUR
58.402,82 +568,56 (+0,98%) CMC Crypto 200
1.286,62 +401,08 (+44,06%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240419C00005000 | 2024-02-28 2:59PM EDT | 5.00 | 6.50 | 5.20 | 7.30 | 0.00 | - | 2 | 21 | 1,992.19% |
| BMBL240419C00007500 | 2024-04-18 11:08AM EDT | 7.50 | 2.70 | 2.65 | 2.85 | -0.90 | -25.00% | 1 | 7 | 287.50% |
| BMBL240419C00009000 | 2024-04-18 1:01PM EDT | 9.00 | 1.24 | 1.15 | 1.35 | -0.86 | -40.95% | 6 | 8 | 137.50% |
| BMBL240419C00009500 | 2024-04-09 12:15PM EDT | 9.50 | 1.56 | 0.65 | 0.80 | 0.00 | - | - | 2 | 142.19% |
| BMBL240419C00010000 | 2024-04-18 3:12PM EDT | 10.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 25 | 106 | 71.09% |
| BMBL240419C00010500 | 2024-04-18 1:44PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 45 | 50.00% |
| BMBL240419C00011000 | 2024-04-18 10:48AM EDT | 11.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 2,209 | 103.13% |
| BMBL240419C00011500 | 2024-04-11 1:36PM EDT | 11.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 59 | 231 | 148.44% |
| BMBL240419C00012000 | 2024-04-17 11:27AM EDT | 12.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 93 | 246.88% |
| BMBL240419C00012500 | 2024-04-03 12:54PM EDT | 12.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 149 | 1,222 | 225.00% |
| BMBL240419C00013000 | 2024-03-19 10:03AM EDT | 13.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 328.13% |
| BMBL240419C00014000 | 2024-04-08 1:42PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,072 | 321.88% |
| BMBL240419C00015000 | 2024-04-01 11:15AM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 499 | 378.13% |
| BMBL240419C00016000 | 2024-04-08 1:55PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 308 | 521.88% |
| BMBL240419C00017500 | 2024-03-28 2:43PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 500.00% |
| BMBL240419C00019000 | 2024-04-16 12:43PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 33 | 668.75% |
| BMBL240419C00020000 | 2024-02-27 4:42PM EDT | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 593.75% |
| BMBL240419C00021000 | 2023-12-26 2:22PM EDT | 21.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | - | 1 | 856.25% |
| BMBL240419C00022500 | 2024-01-29 2:13PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 197 | 307 | 803.13% |
| BMBL240419C00025000 | 2023-11-08 12:39PM EDT | 25.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 884.38% |
| BMBL240419C00030000 | 2023-09-12 1:11PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 1,068.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240419P00004000 | 2024-02-28 11:19AM EDT | 4.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 1,425.00% |
| BMBL240419P00007500 | 2024-03-12 2:10PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,031 | 337.50% |
| BMBL240419P00009000 | 2024-04-17 9:37AM EDT | 9.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 26,624 | 165.63% |
| BMBL240419P00010000 | 2024-04-18 10:09AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 3 | 39,004 | 65.63% |
| BMBL240419P00010500 | 2024-04-18 2:59PM EDT | 10.50 | 0.35 | 0.25 | 0.35 | -0.16 | -31.37% | 13 | 112 | 60.94% |
| BMBL240419P00011000 | 2024-04-18 2:58PM EDT | 11.00 | 0.83 | 0.70 | 0.80 | +0.08 | +10.67% | 6 | 851 | 118.75% |
| BMBL240419P00011500 | 2024-04-15 9:45AM EDT | 11.50 | 1.00 | 1.15 | 1.40 | 0.00 | - | 1 | 10 | 134.38% |
| BMBL240419P00012000 | 2024-04-10 11:53AM EDT | 12.00 | 1.43 | 1.65 | 1.85 | 0.00 | - | 1 | 0 | 259.38% |
| BMBL240419P00012500 | 2024-04-18 12:56PM EDT | 12.50 | 2.27 | 2.15 | 2.35 | +0.52 | +29.71% | 1 | 130 | 303.13% |
| BMBL240419P00014000 | 2024-04-10 3:08PM EDT | 14.00 | 3.25 | 3.70 | 3.90 | 0.00 | - | 350 | 262 | 350.00% |
| BMBL240419P00015000 | 2024-04-17 11:41AM EDT | 15.00 | 4.90 | 4.70 | 4.90 | 0.00 | - | 11 | 62 | 409.38% |
| BMBL240419P00016000 | 2024-03-08 12:18PM EDT | 16.00 | 5.00 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00017500 | 2024-03-04 10:47AM EDT | 17.50 | 6.30 | 4.80 | 6.40 | 0.00 | - | 5 | 0 | 0.00% |
| BMBL240419P00019000 | 2023-12-15 3:21PM EDT | 19.00 | 4.40 | 5.10 | 5.30 | 0.00 | - | 1 | 52 | 0.00% |
| BMBL240419P00020000 | 2024-04-05 12:06PM EDT | 20.00 | 9.40 | 9.70 | 9.90 | 0.00 | - | 1 | 0 | 637.50% |
| BMBL240419P00022500 | 2024-01-12 10:59AM EDT | 22.50 | 8.10 | 8.80 | 9.50 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00025000 | 2023-10-03 10:02AM EDT | 25.00 | 11.10 | 11.50 | 11.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL240419P00030000 | 2023-11-06 3:01PM EDT | 30.00 | 17.10 | 15.10 | 16.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.