La bourse ferme dans 2 min
CAC 40
8 171,67 -16,82 (-0,21 %) Euro Stoxx 50
5 067,08 -5,37 (-0,11 %) Dow Jones
39 880,17 +10,79 (+0,03 %) EUR/USD
1,0874 +0,0005 (+0,04 %) Gold future
2 413,90 +28,40 (+1,19 %) Bitcoin EUR
61 750,02 +1 304,78 (+2,16 %)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:28AM EDT. Marché ouvert.
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240531C00008500 | 2024-05-10 3:17PM EDT | 8.50 | 3.00 | 3.50 | 3.60 | 0.00 | - | 1 | 1 | 100.00% |
| BMBL240531C00009000 | 2024-05-10 9:30AM EDT | 9.00 | 2.34 | 3.00 | 3.10 | 0.00 | - | 1 | 2 | 85.94% |
| BMBL240531C00009500 | 2024-05-14 9:53AM EDT | 9.50 | 2.20 | 2.50 | 2.65 | 0.00 | - | 2 | 3,151 | 57.81% |
| BMBL240531C00010000 | 2024-05-13 10:34AM EDT | 10.00 | 1.95 | 2.00 | 2.15 | 0.00 | - | 3 | 693 | 74.61% |
| BMBL240531C00010500 | 2024-05-14 11:01AM EDT | 10.50 | 1.60 | 1.50 | 1.65 | 0.00 | - | 1 | 47 | 59.77% |
| BMBL240531C00011000 | 2024-05-16 2:49PM EDT | 11.00 | 1.08 | 1.05 | 1.20 | 0.00 | - | 10 | 641 | 53.13% |
| BMBL240531C00011500 | 2024-05-16 3:55PM EDT | 11.50 | 0.80 | 0.65 | 0.75 | 0.00 | - | 20 | 64 | 42.58% |
| BMBL240531C00012000 | 2024-05-17 10:52AM EDT | 12.00 | 0.40 | 0.35 | 0.40 | -0.06 | -13.04% | 11 | 154 | 37.70% |
| BMBL240531C00012500 | 2024-05-17 9:30AM EDT | 12.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 151 | 38.09% |
| BMBL240531C00013000 | 2024-05-16 3:55PM EDT | 13.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 51 | 64 | 40.23% |
| BMBL240531C00013500 | 2024-05-14 3:56PM EDT | 13.50 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 132 | 52.34% |
| BMBL240531C00014000 | 2024-05-15 3:07PM EDT | 14.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 20 | 24 | 62.89% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240531P00008000 | 2024-05-09 9:40AM EDT | 8.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 133.59% |
| BMBL240531P00008500 | 2024-04-30 3:30PM EDT | 8.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 4 | 117.19% |
| BMBL240531P00009000 | 2024-05-09 11:14AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 133 | 232 | 81.25% |
| BMBL240531P00009500 | 2024-05-08 9:41AM EDT | 9.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 25.00% |
| BMBL240531P00010000 | 2024-05-13 9:30AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 71.88% |
| BMBL240531P00010500 | 2024-05-13 3:37PM EDT | 10.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 251 | 62.89% |
| BMBL240531P00011000 | 2024-05-15 12:20PM EDT | 11.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 29 | 47.66% |
| BMBL240531P00011500 | 2024-05-14 10:24AM EDT | 11.50 | 0.23 | 0.10 | 0.15 | 0.00 | - | 1 | 2 | 38.28% |
| BMBL240531P00012000 | 2024-05-13 12:33PM EDT | 12.00 | 0.60 | 0.30 | 0.35 | 0.00 | - | 94 | 94 | 39.26% |
| BMBL240531P00012500 | 2024-05-14 9:47AM EDT | 12.50 | 0.95 | 0.60 | 0.70 | 0.00 | - | 1 | 2 | 45.31% |
| BMBL240531P00013000 | 2024-04-29 9:40AM EDT | 13.00 | 2.50 | 0.95 | 1.10 | 0.00 | - | 1 | 1 | 49.22% |
| BMBL240531P00019000 | 2024-05-06 10:37AM EDT | 19.00 | 8.70 | 6.90 | 7.40 | 0.00 | - | - | 2 | 167.58% |
