La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 889,22 +19,84 (+0,05 %) EUR/USD
1,0875 +0,0006 (+0,05 %) Gold future
2 418,90 +33,40 (+1,40 %) Bitcoin EUR
61 107,01 +1 275,60 (+2,13 %)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621C00003000 | 2024-05-01 9:57AM EDT | 3.00 | 7.10 | 8.60 | 9.50 | 0.00 | - | - | 1 | 373.44% |
| BMBL240621C00008000 | 2024-04-22 1:53PM EDT | 8.00 | 2.57 | 4.10 | 4.30 | 0.00 | - | - | 1 | 83.20% |
| BMBL240621C00009000 | 2024-05-14 10:15AM EDT | 9.00 | 3.05 | 3.10 | 3.30 | 0.00 | - | 2 | 621 | 63.28% |
| BMBL240621C00010000 | 2024-05-16 9:44AM EDT | 10.00 | 2.10 | 2.20 | 2.30 | 0.00 | - | 1 | 286 | 52.93% |
| BMBL240621C00011000 | 2024-05-17 10:34AM EDT | 11.00 | 1.32 | 1.30 | 1.40 | -0.11 | -7.69% | 3 | 1,103 | 47.27% |
| BMBL240621C00012000 | 2024-05-17 1:34PM EDT | 12.00 | 0.65 | 0.65 | 0.70 | -0.05 | -7.14% | 77 | 916 | 41.50% |
| BMBL240621C00013000 | 2024-05-17 1:00PM EDT | 13.00 | 0.28 | 0.25 | 0.30 | +0.05 | +21.74% | 33 | 707 | 40.63% |
| BMBL240621C00014000 | 2024-05-16 10:41AM EDT | 14.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 4 | 127 | 44.92% |
| BMBL240621C00015000 | 2024-05-15 1:52PM EDT | 15.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 23 | 49 | 51.95% |
| BMBL240621C00016000 | 2024-04-12 2:03PM EDT | 16.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 66.41% |
| BMBL240621C00017000 | 2024-04-01 9:33AM EDT | 17.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | - | 3 | 92.19% |
| BMBL240621C00020000 | 2024-04-30 11:57AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 20 | 91.80% |
| BMBL240621C00023000 | 2024-05-07 12:44PM EDT | 23.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 110.94% |
| BMBL240621C00024000 | 2024-05-07 12:37PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 101 | 50.00% |
| BMBL240621C00025000 | 2024-05-06 1:13PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 563 | 583 | 103.13% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240621P00007000 | 2024-05-08 11:28AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 480 | 50.00% |
| BMBL240621P00008000 | 2024-05-09 11:25AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 87.50% |
| BMBL240621P00009000 | 2024-05-15 11:44AM EDT | 9.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 57,759 | 53.13% |
| BMBL240621P00010000 | 2024-05-17 11:17AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 887 | 1,281 | 12.50% |
| BMBL240621P00011000 | 2024-05-17 12:30PM EDT | 11.00 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 98 | 785 | 41.99% |
| BMBL240621P00012000 | 2024-05-16 2:30PM EDT | 12.00 | 0.57 | 0.45 | 0.50 | 0.00 | - | 110 | 222 | 37.50% |
| BMBL240621P00013000 | 2024-05-14 10:15AM EDT | 13.00 | 1.25 | 1.05 | 1.15 | 0.00 | - | 1 | 17 | 39.94% |
| BMBL240621P00014000 | 2024-05-16 9:58AM EDT | 14.00 | 2.15 | 1.90 | 2.00 | 0.00 | - | 21 | 71 | 43.95% |
| BMBL240621P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 4.90 | 2.85 | 2.95 | 0.00 | - | 30 | 58 | 50.39% |
| BMBL240621P00016000 | 2024-05-03 2:38PM EDT | 16.00 | 6.00 | 3.80 | 4.00 | 0.00 | - | 7 | 0 | 51.56% |
| BMBL240621P00017000 | 2024-05-08 3:26PM EDT | 17.00 | 6.70 | 4.80 | 5.00 | 0.00 | - | 10 | 0 | 60.16% |
| BMBL240621P00018000 | 2024-05-08 3:29PM EDT | 18.00 | 7.70 | 5.80 | 6.00 | 0.00 | - | 10 | 9 | 67.97% |
| BMBL240621P00019000 | 2024-05-06 10:04AM EDT | 19.00 | 8.80 | 6.80 | 7.00 | 0.00 | - | 2 | 0 | 75.39% |
| BMBL240621P00020000 | 2024-05-03 10:19AM EDT | 20.00 | 9.90 | 7.80 | 8.00 | 0.00 | - | 1 | 0 | 82.03% |
| BMBL240621P00021000 | 2024-05-06 10:09AM EDT | 21.00 | 10.80 | 8.80 | 9.00 | 0.00 | - | 1 | 6 | 88.28% |
| BMBL240621P00022000 | 2024-05-06 9:54AM EDT | 22.00 | 11.70 | 9.80 | 10.00 | 0.00 | - | - | 1 | 94.53% |
| BMBL240621P00024000 | 2024-05-03 9:51AM EDT | 24.00 | 13.70 | 11.80 | 12.00 | 0.00 | - | 1 | 1 | 105.47% |
