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
39 951,49 +82,11 (+0,21 %) EUR/USD
1,0877 +0,0007 (+0,07 %) Gold future
2 418,30 +32,80 (+1,37 %) Bitcoin EUR
61 330,23 +1 280,97 (+2,13 %)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018C00006000 | 2024-05-16 9:58AM EDT | 6.00 | 6.15 | 6.30 | 6.50 | 0.00 | - | 2 | 132 | 77.93% |
| BMBL241018C00008000 | 2024-05-09 1:17PM EDT | 8.00 | 3.75 | 4.40 | 4.60 | 0.00 | - | 2 | 6 | 58.98% |
| BMBL241018C00009000 | 2024-05-13 1:20PM EDT | 9.00 | 3.29 | 3.60 | 3.80 | 0.00 | - | 10 | 67 | 57.72% |
| BMBL241018C00010000 | 2024-05-16 3:48PM EDT | 10.00 | 2.85 | 2.85 | 3.00 | 0.00 | - | 7 | 256 | 54.10% |
| BMBL241018C00011000 | 2024-05-15 9:51AM EDT | 11.00 | 2.10 | 2.25 | 2.35 | 0.00 | - | 3 | 230 | 53.32% |
| BMBL241018C00012000 | 2024-05-17 2:50PM EDT | 12.00 | 1.74 | 1.65 | 1.75 | +0.09 | +5.45% | 5 | 667 | 50.20% |
| BMBL241018C00013000 | 2024-05-16 11:49AM EDT | 13.00 | 1.25 | 1.25 | 1.30 | 0.00 | - | 2 | 764 | 50.54% |
| BMBL241018C00014000 | 2024-05-17 12:04PM EDT | 14.00 | 0.88 | 0.85 | 0.95 | -0.02 | -2.22% | 30 | 350 | 49.66% |
| BMBL241018C00015000 | 2024-05-16 11:58AM EDT | 15.00 | 0.65 | 0.60 | 0.70 | 0.00 | - | 1,000 | 1,204 | 49.56% |
| BMBL241018C00016000 | 2024-05-17 12:04PM EDT | 16.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 30 | 83 | 49.02% |
| BMBL241018C00017000 | 2024-05-03 10:02AM EDT | 17.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 1 | 2 | 50.78% |
| BMBL241018C00018000 | 2024-05-15 2:24PM EDT | 18.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 18 | 5 | 51.07% |
| BMBL241018C00020000 | 2024-05-17 9:41AM EDT | 20.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 4 | 23 | 50.29% |
| BMBL241018C00021000 | 2024-05-13 9:30AM EDT | 21.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 102 | 53.91% |
| BMBL241018C00025000 | 2024-03-06 12:03PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL241018P00005000 | 2024-05-08 2:53PM EDT | 5.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 100 | 85.94% |
| BMBL241018P00006000 | 2024-05-09 10:29AM EDT | 6.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 211 | 215 | 74.22% |
| BMBL241018P00007000 | 2024-05-08 9:30AM EDT | 7.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 724 | 25.00% |
| BMBL241018P00008000 | 2024-05-14 12:21PM EDT | 8.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 16 | 492 | 50.59% |
| BMBL241018P00009000 | 2024-05-17 12:04PM EDT | 9.00 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 30 | 675 | 12.50% |
| BMBL241018P00010000 | 2024-05-15 2:02PM EDT | 10.00 | 0.63 | 0.45 | 0.55 | 0.00 | - | 50 | 536 | 48.63% |
| BMBL241018P00011000 | 2024-05-17 12:04PM EDT | 11.00 | 0.85 | 0.80 | 0.85 | -0.05 | -5.56% | 30 | 407 | 46.05% |
| BMBL241018P00012000 | 2024-05-14 11:00AM EDT | 12.00 | 1.40 | 1.20 | 1.30 | 0.00 | - | 13 | 1,354 | 45.22% |
| BMBL241018P00013000 | 2024-04-05 3:22PM EDT | 13.00 | 3.08 | 2.30 | 3.50 | 0.00 | - | 1 | 6 | 77.15% |
| BMBL241018P00014000 | 2024-04-10 10:48AM EDT | 14.00 | 3.80 | 2.85 | 3.10 | 0.00 | - | 15 | 236 | 58.30% |
| BMBL241018P00015000 | 2024-02-28 4:16PM EDT | 15.00 | 4.16 | 4.00 | 4.20 | 0.00 | - | 7 | 77 | 71.00% |
| BMBL241018P00016000 | 2024-05-17 1:21PM EDT | 16.00 | 4.10 | 3.90 | 4.10 | -0.40 | -8.89% | 90 | 85 | 42.68% |
| BMBL241018P00017000 | 2024-05-03 10:07AM EDT | 17.00 | 6.90 | 4.80 | 5.00 | 0.00 | - | 1 | 1 | 43.36% |
| BMBL241018P00018000 | 2024-03-05 3:28PM EDT | 18.00 | 7.20 | 7.10 | 9.20 | 0.00 | - | 1 | 0 | 125.10% |
| BMBL241018P00020000 | 2024-02-29 11:50AM EDT | 20.00 | 8.50 | 8.50 | 10.70 | 0.00 | - | - | 0 | 118.46% |
