Marchés français ouverture 5 h 58 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 620,49 -299,77 (-0,77 %) EUR/USD
1,0866 -0,0004 (-0,03 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 281,23 -569,45 (-0,94 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117C00002500 | 2024-05-14 9:45AM EDT | 2.50 | 9.40 | 9.30 | 10.20 | 0.00 | - | 1 | 26 | 121.09% |
| BMBL250117C00005000 | 2024-05-14 9:45AM EDT | 5.00 | 7.00 | 6.40 | 7.60 | 0.00 | - | 1 | 40 | 102.73% |
| BMBL250117C00006000 | 2024-05-10 9:39AM EDT | 6.00 | 5.90 | 6.40 | 6.60 | 0.00 | - | 1 | 2 | 78.52% |
| BMBL250117C00007500 | 2024-05-14 10:51AM EDT | 7.50 | 5.10 | 5.10 | 5.30 | 0.00 | - | 10 | 17 | 68.46% |
| BMBL250117C00009000 | 2024-05-14 11:14AM EDT | 9.00 | 3.98 | 3.90 | 4.10 | 0.00 | - | 2 | 130 | 60.84% |
| BMBL250117C00010000 | 2024-05-13 1:17PM EDT | 10.00 | 3.00 | 3.30 | 3.50 | 0.00 | - | 2 | 114 | 60.69% |
| BMBL250117C00011000 | 2024-05-14 3:59PM EDT | 11.00 | 2.75 | 1.75 | 2.85 | 0.00 | - | 5 | 116 | 59.77% |
| BMBL250117C00012500 | 2024-05-15 1:58PM EDT | 12.50 | 1.88 | 2.00 | 2.10 | 0.00 | - | 7 | 1,901 | 55.76% |
| BMBL250117C00014000 | 2024-05-14 12:08PM EDT | 14.00 | 1.55 | 0.50 | 1.55 | 0.00 | - | 1 | 93 | 55.91% |
| BMBL250117C00015000 | 2024-05-16 3:36PM EDT | 15.00 | 1.15 | 1.15 | 1.25 | +0.10 | +9.52% | 101 | 739 | 53.81% |
| BMBL250117C00016000 | 2024-05-16 11:30AM EDT | 16.00 | 0.90 | 0.90 | 1.00 | -0.10 | -10.00% | 25 | 1 | 52.98% |
| BMBL250117C00017500 | 2024-05-14 10:39AM EDT | 17.50 | 0.65 | 0.60 | 0.75 | 0.00 | - | 50 | 357 | 52.34% |
| BMBL250117C00020000 | 2024-05-16 3:41PM EDT | 20.00 | 0.40 | 0.30 | 0.45 | +0.05 | +14.29% | 1 | 1,333 | 51.42% |
| BMBL250117C00022500 | 2024-05-14 12:24PM EDT | 22.50 | 0.24 | 0.15 | 0.30 | 0.00 | - | 20 | 577 | 51.76% |
| BMBL250117C00025000 | 2024-05-09 9:40AM EDT | 25.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 950 | 3,487 | 53.03% |
| BMBL250117C00030000 | 2024-05-10 12:37PM EDT | 30.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 1,323 | 72.17% |
| BMBL250117C00035000 | 2024-03-21 1:17PM EDT | 35.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 708 | 62.70% |
| BMBL250117C00040000 | 2024-05-07 3:04PM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 17 | 525 | 64.84% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL250117P00002500 | 2024-02-26 2:36PM EDT | 2.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 110.16% |
| BMBL250117P00005000 | 2024-05-09 11:59AM EDT | 5.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 3,388 | 84.77% |
| BMBL250117P00006000 | 2024-05-09 3:30PM EDT | 6.00 | 0.15 | 0.05 | 0.95 | 0.00 | - | 1 | 2 | 86.91% |
| BMBL250117P00007500 | 2024-05-16 2:37PM EDT | 7.50 | 0.30 | 0.20 | 0.35 | -0.04 | -11.76% | 14 | 1,429 | 52.83% |
| BMBL250117P00009000 | 2024-05-13 10:35AM EDT | 9.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 2 | 3 | 50.88% |
| BMBL250117P00010000 | 2024-05-15 12:19PM EDT | 10.00 | 0.99 | 0.85 | 0.95 | 0.00 | - | 4 | 566 | 50.78% |
| BMBL250117P00011000 | 2024-05-15 9:30AM EDT | 11.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 1 | 7 | 49.51% |
| BMBL250117P00012500 | 2024-05-16 10:33AM EDT | 12.50 | 2.10 | 1.95 | 2.05 | -0.06 | -2.78% | 4 | 1,920 | 46.39% |
| BMBL250117P00015000 | 2024-05-01 10:05AM EDT | 15.00 | 5.32 | 3.50 | 3.70 | 0.00 | - | 1 | 292 | 43.99% |
| BMBL250117P00017500 | 2024-05-16 11:29AM EDT | 17.50 | 5.70 | 5.50 | 5.80 | -0.05 | -0.87% | 7 | 72 | 44.34% |
| BMBL250117P00020000 | 2024-04-30 12:52PM EDT | 20.00 | 10.02 | 7.80 | 9.50 | 0.00 | - | 5 | 11 | 65.58% |
| BMBL250117P00022500 | 2024-03-28 10:40AM EDT | 22.50 | 11.03 | 10.30 | 14.10 | 0.00 | - | 1 | 0 | 103.81% |
| BMBL250117P00025000 | 2023-11-22 1:13PM EDT | 25.00 | 10.80 | 10.20 | 10.40 | 0.00 | - | 1 | 164 | 0.00% |
| BMBL250117P00030000 | 2023-09-20 3:42PM EDT | 30.00 | 15.10 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00035000 | 2024-01-04 11:05AM EDT | 35.00 | 20.83 | 19.90 | 22.00 | 0.00 | - | 1 | 0 | 0.00% |
| BMBL250117P00040000 | 2024-03-19 3:53PM EDT | 40.00 | 29.10 | 29.40 | 30.10 | 0.00 | - | 2 | 0 | 143.26% |
