Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.967,24 -140,17 (-0,23%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117C00002500 | 2024-05-14 9:45AM EDT | 2.50 | 9.40 | 8.00 | 10.60 | 0.00 | - | 1 | 26 | 334.38% |
| BMBL250117C00005000 | 2024-06-20 10:54AM EDT | 5.00 | 5.32 | 4.50 | 7.10 | 0.00 | - | 3 | 123 | 105.66% |
| BMBL250117C00006000 | 2024-05-20 11:54AM EDT | 6.00 | 6.62 | 4.30 | 4.50 | 0.00 | - | 4 | 6 | 54.88% |
| BMBL250117C00007500 | 2024-06-20 1:04PM EDT | 7.50 | 3.40 | 3.30 | 3.50 | 0.00 | - | 5 | 26 | 63.77% |
| BMBL250117C00009000 | 2024-06-21 9:35AM EDT | 9.00 | 2.35 | 2.30 | 2.40 | -0.02 | -0.84% | 2 | 197 | 57.32% |
| BMBL250117C00010000 | 2024-06-21 1:56PM EDT | 10.00 | 1.81 | 1.75 | 1.85 | +0.08 | +4.62% | 1 | 655 | 55.08% |
| BMBL250117C00011000 | 2024-06-20 9:34AM EDT | 11.00 | 1.28 | 1.30 | 1.45 | 0.00 | - | 10 | 162 | 54.15% |
| BMBL250117C00012500 | 2024-06-21 3:26PM EDT | 12.50 | 0.95 | 0.80 | 0.95 | +0.05 | +5.56% | 3 | 1,741 | 52.30% |
| BMBL250117C00014000 | 2024-06-21 3:26PM EDT | 14.00 | 0.55 | 0.50 | 0.60 | -0.07 | -11.29% | 7 | 162 | 51.27% |
| BMBL250117C00015000 | 2024-06-20 2:21PM EDT | 15.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 11 | 742 | 51.95% |
| BMBL250117C00016000 | 2024-06-13 10:01AM EDT | 16.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 37 | 52.25% |
| BMBL250117C00017500 | 2024-06-14 12:56PM EDT | 17.50 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 347 | 53.03% |
| BMBL250117C00019000 | 2024-06-10 3:05PM EDT | 19.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 20 | 21 | 55.08% |
| BMBL250117C00020000 | 2024-06-20 10:52AM EDT | 20.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 7 | 1,325 | 56.25% |
| BMBL250117C00022500 | 2024-06-10 3:49PM EDT | 22.50 | 0.10 | 0.05 | 1.30 | 0.00 | - | 2 | 576 | 92.77% |
| BMBL250117C00025000 | 2024-05-30 12:23PM EDT | 25.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 150 | 3,487 | 66.99% |
| BMBL250117C00030000 | 2024-05-29 12:20PM EDT | 30.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 25 | 1,301 | 76.76% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 78.13% |
| BMBL250117C00040000 | 2024-05-31 10:59AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 525 | 80.08% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117P00002500 | 2024-02-26 2:36PM EDT | 2.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 110.55% |
| BMBL250117P00005000 | 2024-05-09 11:59AM EDT | 5.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 5 | 3,388 | 143.95% |
| BMBL250117P00006000 | 2024-05-09 3:30PM EDT | 6.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 57.42% |
| BMBL250117P00007500 | 2024-06-21 11:14AM EDT | 7.50 | 0.39 | 0.35 | 0.40 | -0.03 | -7.14% | 15 | 1,412 | 51.27% |
| BMBL250117P00009000 | 2024-06-17 9:33AM EDT | 9.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 2 | 2,650 | 48.05% |
| BMBL250117P00010000 | 2024-06-21 11:43AM EDT | 10.00 | 1.27 | 1.20 | 1.30 | -0.03 | -2.31% | 15 | 710 | 46.78% |
| BMBL250117P00011000 | 2024-06-20 11:07AM EDT | 11.00 | 1.90 | 1.75 | 1.85 | 0.00 | - | 1 | 10 | 45.26% |
| BMBL250117P00012500 | 2024-06-12 1:57PM EDT | 12.50 | 2.35 | 2.75 | 2.85 | 0.00 | - | 3 | 1,929 | 42.77% |
| BMBL250117P00014000 | 2024-06-14 10:35AM EDT | 14.00 | 3.70 | 3.90 | 4.10 | 0.00 | - | 2 | 4 | 43.07% |
| BMBL250117P00015000 | 2024-06-17 3:51PM EDT | 15.00 | 4.50 | 4.80 | 5.50 | 0.00 | - | 46 | 325 | 50.88% |
| BMBL250117P00016000 | 2024-06-10 10:15AM EDT | 16.00 | 5.04 | 5.70 | 7.50 | 0.00 | - | 10 | 44 | 74.02% |
| BMBL250117P00017500 | 2024-05-20 9:34AM EDT | 17.50 | 5.40 | 6.20 | 8.00 | 0.00 | - | 1 | 56 | 77.49% |
| BMBL250117P00020000 | 2024-04-30 12:52PM EDT | 20.00 | 10.02 | 6.50 | 8.70 | 0.00 | - | 5 | 8 | 0.00% |
| BMBL250117P00022500 | 2024-03-28 10:40AM EDT | 22.50 | 11.03 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 135.94% |
| BMBL250117P00025000 | 2023-11-22 1:13PM EDT | 25.00 | 10.80 | 10.20 | 10.40 | 0.00 | - | 1 | 164 | 0.00% |
| BMBL250117P00030000 | 2023-09-20 3:42PM EDT | 30.00 | 15.10 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00035000 | 2024-01-04 11:05AM EDT | 35.00 | 20.83 | 19.90 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 29.10 | 29.40 | 30.10 | 0.00 | - | 2 | 0 | 56.25% |
© 2024 Yahoo. Todos los derechos reservados.