Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0651 +0,0005 (+0,04%) Petróleo Brent
87,26 +0,15 (+0,17%) Oro
2.410,80 +12,80 (+0,53%) Bitcoin EUR
60.286,68 +920,62 (+1,55%)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:47PM EDT. Mercado abierto.
Opciones de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240419C00005000 | 2024-02-28 2:59PM EDT | 5.00 | 6.50 | 5.20 | 7.30 | 0.00 | - | 2 | 21 | 2,075.00% |
| BMBL240419C00007500 | 2024-04-18 11:08AM EDT | 7.50 | 2.70 | 2.60 | 2.70 | 0.00 | - | 1 | 7 | 250.00% |
| BMBL240419C00009000 | 2024-04-18 1:01PM EDT | 9.00 | 1.24 | 1.05 | 1.30 | 0.00 | - | 6 | 6 | 162.50% |
| BMBL240419C00009500 | 2024-04-09 12:15PM EDT | 9.50 | 1.56 | 0.60 | 0.70 | 0.00 | - | - | 2 | 68.75% |
| BMBL240419C00010000 | 2024-04-19 1:29PM EDT | 10.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 25 | 89 | 79.69% |
| BMBL240419C00010500 | 2024-04-18 1:44PM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 52 | 62.50% |
| BMBL240419C00011000 | 2024-04-19 10:58AM EDT | 11.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 2,201 | 112.50% |
| BMBL240419C00011500 | 2024-04-11 1:36PM EDT | 11.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 59 | 231 | 157.81% |
| BMBL240419C00012000 | 2024-04-17 11:27AM EDT | 12.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 93 | 256.25% |
| BMBL240419C00012500 | 2024-04-03 12:54PM EDT | 12.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 149 | 1,222 | 234.38% |
| BMBL240419C00013000 | 2024-03-19 10:03AM EDT | 13.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 339.06% |
| BMBL240419C00014000 | 2024-04-08 1:42PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,072 | 331.25% |
| BMBL240419C00015000 | 2024-04-01 11:15AM EDT | 15.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 499 | 437.50% |
| BMBL240419C00016000 | 2024-04-08 1:55PM EDT | 16.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 308 | 803.13% |
| BMBL240419C00017500 | 2024-03-28 2:43PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 475 | 506.25% |
| BMBL240419C00019000 | 2024-04-16 12:43PM EDT | 19.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 33 | 981.25% |
| BMBL240419C00020000 | 2024-02-27 4:42PM EDT | 20.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 600.00% |
| BMBL240419C00021000 | 2023-12-26 2:22PM EDT | 21.00 | 0.29 | 0.10 | 0.20 | 0.00 | - | - | 1 | 867.19% |
| BMBL240419C00022500 | 2024-01-29 2:13PM EDT | 22.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 197 | 307 | 812.50% |
| BMBL240419C00025000 | 2023-11-08 12:39PM EDT | 25.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 4 | 28 | 893.75% |
| BMBL240419C00030000 | 2023-09-12 1:11PM EDT | 30.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 1 | 1,078.13% |
Opciones de ventapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240419P00004000 | 2024-02-28 11:19AM EDT | 4.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 1,415.63% |
| BMBL240419P00007500 | 2024-03-12 2:10PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,031 | 331.25% |
| BMBL240419P00009000 | 2024-04-19 2:28PM EDT | 9.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 12 | 26,624 | 156.25% |
| BMBL240419P00010000 | 2024-04-18 10:09AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 39,005 | 50.78% |
| BMBL240419P00010500 | 2024-04-19 11:28AM EDT | 10.50 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 105 | 76.56% |
| BMBL240419P00011000 | 2024-04-19 2:28PM EDT | 11.00 | 0.83 | 0.80 | 0.90 | 0.00 | - | 30 | 851 | 132.81% |
| BMBL240419P00011500 | 2024-04-15 9:45AM EDT | 11.50 | 1.00 | 1.30 | 1.40 | 0.00 | - | 1 | 10 | 181.25% |
| BMBL240419P00012000 | 2024-04-10 11:53AM EDT | 12.00 | 1.43 | 1.60 | 2.05 | 0.00 | - | 1 | 0 | 348.44% |
| BMBL240419P00012500 | 2024-04-18 12:56PM EDT | 12.50 | 2.27 | 2.30 | 2.40 | 0.00 | - | 1 | 129 | 265.63% |
| BMBL240419P00014000 | 2024-04-10 3:08PM EDT | 14.00 | 3.25 | 3.80 | 3.90 | 0.00 | - | 350 | 262 | 368.75% |
| BMBL240419P00015000 | 2024-04-17 11:41AM EDT | 15.00 | 4.90 | 4.80 | 4.90 | 0.00 | - | 11 | 62 | 428.13% |
| 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 | 9.80 | 9.90 | 0.00 | - | 1 | 0 | 659.38% |
| 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. Todos los derechos reservados.