Marchés français ouverture 6 h 22 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 623,50 -296,76 (-0,76 %) EUR/USD
1,0865 -0,0005 (-0,04 %) HANG SENG
19 376,53 +302,82 (+1,59 %) Bitcoin EUR
60 178,64 -791,67 (-1,30 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116C00002500 | 2024-05-14 1:52PM EDT | 2.50 | 9.50 | 7.50 | 12.50 | 0.00 | - | 1 | 2 | 103.32% |
| BMBL260116C00005000 | 2024-05-14 10:41AM EDT | 5.00 | 7.00 | 7.60 | 7.90 | 0.00 | - | 5 | 68 | 72.07% |
| BMBL260116C00007500 | 2024-05-14 10:35AM EDT | 7.50 | 5.79 | 4.50 | 6.20 | 0.00 | - | 5 | 18 | 70.70% |
| BMBL260116C00010000 | 2024-05-14 3:50PM EDT | 10.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 1 | 122 | 62.89% |
| BMBL260116C00012500 | 2024-05-15 2:33PM EDT | 12.50 | 3.40 | 3.40 | 3.70 | 0.00 | - | 1 | 390 | 60.25% |
| BMBL260116C00015000 | 2024-05-15 11:50AM EDT | 15.00 | 2.50 | 2.55 | 2.75 | 0.00 | - | 5 | 290 | 57.52% |
| BMBL260116C00017500 | 2024-05-16 3:55PM EDT | 17.50 | 2.00 | 1.95 | 2.10 | +0.23 | +12.99% | 1 | 39 | 56.42% |
| BMBL260116C00020000 | 2024-05-15 9:33AM EDT | 20.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 1 | 416 | 55.52% |
| BMBL260116C00022500 | 2024-05-03 10:18AM EDT | 22.50 | 0.74 | 1.10 | 1.30 | 0.00 | - | 250 | 265 | 54.98% |
| BMBL260116C00025000 | 2024-05-10 1:10PM EDT | 25.00 | 0.80 | 0.05 | 1.05 | 0.00 | - | 2 | 230 | 56.79% |
| BMBL260116C00030000 | 2024-04-24 3:00PM EDT | 30.00 | 0.32 | 0.30 | 0.70 | 0.00 | - | 172 | 213 | 51.81% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL260116P00002500 | 2024-04-08 9:30AM EDT | 2.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 25.00% |
| BMBL260116P00005000 | 2024-05-14 9:30AM EDT | 5.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 46 | 61.91% |
| BMBL260116P00007500 | 2024-05-15 2:14PM EDT | 7.50 | 0.87 | 0.70 | 0.90 | 0.00 | - | 10 | 102 | 50.20% |
| BMBL260116P00010000 | 2024-05-15 2:54PM EDT | 10.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 1 | 147 | 48.88% |
| BMBL260116P00012500 | 2024-05-15 2:54PM EDT | 12.50 | 3.11 | 2.85 | 3.10 | 0.00 | - | 1 | 97 | 46.56% |
| BMBL260116P00015000 | 2024-03-15 11:21AM EDT | 15.00 | 5.65 | 5.40 | 5.60 | 0.00 | - | 1 | 65 | 57.23% |
| BMBL260116P00017500 | 2024-04-05 10:43AM EDT | 17.50 | 7.40 | 7.70 | 7.90 | 0.00 | - | 10 | 17 | 62.99% |
| BMBL260116P00020000 | 2024-04-15 12:49PM EDT | 20.00 | 9.80 | 8.30 | 8.60 | 0.00 | - | 1 | 1 | 40.67% |
| BMBL260116P00022500 | 2024-04-15 12:49PM EDT | 22.50 | 12.20 | 10.60 | 12.80 | 0.00 | - | 1 | 5 | 57.37% |
| BMBL260116P00025000 | 2024-02-29 4:38PM EDT | 25.00 | 13.62 | 13.00 | 15.70 | 0.00 | - | 1 | 5 | 64.77% |
| BMBL260116P00030000 | 2023-10-04 1:43PM EDT | 30.00 | 16.00 | 16.30 | 16.80 | 0.00 | - | 1 | 0 | 0.00% |
