Marchés français ouverture 6 h 13 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 327,75 +258,07 (+0,66 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 712,90 +4 628,23 (+7,58 %)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719C00005000 | 2024-05-09 9:30AM EDT | 5.00 | 7.20 | 5.80 | 7.40 | 0.00 | - | 7 | 13 | 160.16% |
| BMBL240719C00006000 | 2024-04-09 12:13PM EDT | 6.00 | 5.20 | 5.40 | 7.60 | 0.00 | - | 2 | 1 | 148.05% |
| BMBL240719C00007000 | 2024-05-09 2:19PM EDT | 7.00 | 4.60 | 3.80 | 5.40 | 0.00 | - | 4 | 10 | 107.42% |
| BMBL240719C00008000 | 2024-05-17 9:46AM EDT | 8.00 | 4.20 | 4.20 | 6.00 | 0.00 | - | 1 | 1 | 153.91% |
| BMBL240719C00009000 | 2024-05-17 11:31AM EDT | 9.00 | 3.22 | 3.20 | 3.50 | 0.00 | - | 20 | 93 | 61.72% |
| BMBL240719C00010000 | 2024-05-20 10:18AM EDT | 10.00 | 2.54 | 2.35 | 2.80 | +0.04 | +1.60% | 4 | 246 | 64.26% |
| BMBL240719C00011000 | 2024-05-20 2:21PM EDT | 11.00 | 1.55 | 1.55 | 1.65 | +0.04 | +2.65% | 1 | 302 | 49.22% |
| BMBL240719C00012000 | 2024-05-20 3:48PM EDT | 12.00 | 0.90 | 0.90 | 1.00 | -0.09 | -9.09% | 174 | 196 | 45.61% |
| BMBL240719C00013000 | 2024-05-20 12:01PM EDT | 13.00 | 0.49 | 0.45 | 0.50 | -0.02 | -3.92% | 10 | 965 | 41.11% |
| BMBL240719C00014000 | 2024-05-20 1:33PM EDT | 14.00 | 0.20 | 0.20 | 0.30 | -0.05 | -20.00% | 28 | 1,475 | 44.24% |
| BMBL240719C00015000 | 2024-05-15 10:33AM EDT | 15.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 4 | 567 | 44.14% |
| BMBL240719C00016000 | 2024-05-09 9:30AM EDT | 16.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 355 | 53.13% |
| BMBL240719C00017000 | 2024-05-06 10:14AM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 260 | 61.13% |
| BMBL240719C00018000 | 2024-04-11 3:48PM EDT | 18.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 17 | 20 | 65.43% |
| BMBL240719C00019000 | 2024-03-01 10:33AM EDT | 19.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 1 | 30 | 98.05% |
| BMBL240719C00020000 | 2024-05-20 9:40AM EDT | 20.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 3 | 70 | 70.31% |
| BMBL240719C00021000 | 2023-12-13 10:30AM EDT | 21.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 4 | 115.43% |
| BMBL240719C00022000 | 2024-03-07 10:47AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 14 | 84.96% |
| BMBL240719C00023000 | 2024-05-10 10:11AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 781 | 785 | 79.69% |
| BMBL240719C00025000 | 2024-02-12 11:41AM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BMBL240719C00030000 | 2024-02-05 2:15PM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 33 | 111.72% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240719P00007000 | 2024-05-02 1:03PM EDT | 7.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 925 | 79.30% |
| BMBL240719P00008000 | 2024-05-17 10:10AM EDT | 8.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1,000 | 1,029 | 73.05% |
| BMBL240719P00009000 | 2024-05-14 10:34AM EDT | 9.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 110 | 813 | 56.25% |
| BMBL240719P00010000 | 2024-05-17 3:35PM EDT | 10.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 504 | 50.78% |
| BMBL240719P00011000 | 2024-05-16 12:12PM EDT | 11.00 | 0.33 | 0.25 | 0.30 | 0.00 | - | 1 | 115 | 40.33% |
| BMBL240719P00012000 | 2024-05-14 10:51AM EDT | 12.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 1 | 492 | 38.38% |
| BMBL240719P00013000 | 2024-05-15 12:39PM EDT | 13.00 | 1.50 | 1.10 | 1.20 | 0.00 | - | 4 | 536 | 36.33% |
| BMBL240719P00014000 | 2024-05-17 10:01AM EDT | 14.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 31 | 71 | 38.28% |
| BMBL240719P00015000 | 2024-03-19 12:12PM EDT | 15.00 | 4.23 | 4.70 | 6.50 | 0.00 | - | 1 | 38 | 189.36% |
| BMBL240719P00016000 | 2024-04-29 11:29AM EDT | 16.00 | 5.60 | 3.70 | 5.40 | 0.00 | - | 3 | 12 | 95.12% |
| BMBL240719P00017000 | 2024-05-03 2:59PM EDT | 17.00 | 7.00 | 4.70 | 6.40 | 0.00 | - | 52 | 60 | 105.18% |
| BMBL240719P00018000 | 2024-05-03 2:49PM EDT | 18.00 | 8.00 | 5.60 | 7.30 | 0.00 | - | 20 | 0 | 108.11% |
| BMBL240719P00019000 | 2024-05-06 1:06PM EDT | 19.00 | 8.70 | 5.40 | 8.30 | 0.00 | - | 1 | 28 | 62.11% |
| BMBL240719P00020000 | 2024-05-06 9:54AM EDT | 20.00 | 9.70 | 6.40 | 7.90 | 0.00 | - | 34 | 4 | 75.98% |
| BMBL240719P00021000 | 2024-05-07 9:47AM EDT | 21.00 | 10.50 | 8.50 | 8.90 | 0.00 | - | 10 | 5 | 81.45% |
| BMBL240719P00022000 | 2024-01-11 10:34AM EDT | 22.00 | 8.08 | 8.60 | 10.20 | 0.00 | - | 9 | 8 | 118.36% |
| BMBL240719P00025000 | 2024-01-08 11:24AM EDT | 25.00 | 11.00 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
