Marchés français ouverture 5 h 41 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 580,69 -339,57 (-0,87 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 376,53 0,00 (0,00 %) Bitcoin EUR
60 106,50 -764,00 (-1,26 %)
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 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517C00002500 | 2023-11-03 10:55AM EDT | 2.50 | 11.30 | 11.60 | 12.00 | 0.00 | - | 7 | 9 | 7,075.00% |
| BMBL240517C00005000 | 2023-09-22 10:04AM EDT | 5.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 5 | 70 | 2,668.75% |
| BMBL240517C00007500 | 2024-04-08 11:29AM EDT | 7.50 | 3.37 | 2.70 | 2.90 | 0.00 | - | 1 | 5 | 0.00% |
| BMBL240517C00008500 | 2024-05-06 10:24AM EDT | 8.50 | 2.00 | 3.50 | 5.10 | 0.00 | - | 3 | 8 | 936.72% |
| BMBL240517C00009000 | 2024-05-16 12:32PM EDT | 9.00 | 3.12 | 2.15 | 4.50 | +1.30 | +71.43% | 5 | 17 | 520.31% |
| BMBL240517C00009500 | 2024-05-06 10:24AM EDT | 9.50 | 1.25 | 1.60 | 2.70 | 0.00 | - | 5 | 9 | 334.38% |
| BMBL240517C00010000 | 2024-05-14 12:48PM EDT | 10.00 | 2.05 | 2.00 | 3.40 | +0.05 | +2.50% | 10 | 398 | 602.34% |
| BMBL240517C00010500 | 2024-05-16 10:20AM EDT | 10.50 | 1.55 | 1.50 | 2.05 | +0.02 | +1.31% | 5 | 503 | 282.81% |
| BMBL240517C00011000 | 2024-05-16 3:24PM EDT | 11.00 | 1.17 | 1.05 | 1.20 | +0.18 | +18.18% | 53 | 778 | 169.53% |
| BMBL240517C00011500 | 2024-05-16 2:50PM EDT | 11.50 | 0.50 | 0.55 | 0.70 | +0.15 | +42.86% | 11 | 206 | 112.50% |
| BMBL240517C00012000 | 2024-05-16 3:24PM EDT | 12.00 | 0.15 | 0.15 | 0.25 | +0.05 | +50.00% | 24 | 590 | 70.31% |
| BMBL240517C00012500 | 2024-05-16 10:01AM EDT | 12.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 2,029 | 68.75% |
| BMBL240517C00013000 | 2024-05-14 3:51PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 96.88% |
| BMBL240517C00013500 | 2024-05-09 9:31AM EDT | 13.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 134.38% |
| BMBL240517C00014000 | 2024-05-09 10:28AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 235 | 168.75% |
| BMBL240517C00014500 | 2024-04-29 12:57PM EDT | 14.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 1 | 328.13% |
| BMBL240517C00015000 | 2024-05-10 10:03AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,109 | 228.13% |
| BMBL240517C00016000 | 2024-04-17 10:32AM EDT | 16.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 125 | 321.88% |
| BMBL240517C00017500 | 2024-03-28 1:39PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 1,026 | 400.00% |
| BMBL240517C00019000 | 2024-03-21 9:34AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 506.25% |
| BMBL240517C00020000 | 2024-03-18 10:23AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 550.00% |
| BMBL240517C00021000 | 2024-03-04 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 550.00% |
| BMBL240517C00022500 | 2024-01-24 4:46PM EDT | 22.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 1,103.13% |
| BMBL240517C00025000 | 2023-12-26 12:23PM EDT | 25.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 950.00% |
| BMBL240517C00027000 | 2023-11-22 10:36AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 865.63% |
| BMBL240517C00029000 | 2024-01-19 3:48PM EDT | 29.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 30 | 1,280.47% |
| BMBL240517C00030000 | 2024-05-14 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 743.75% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240517P00004000 | 2024-02-28 3:24PM EDT | 4.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 1,231.25% |
| BMBL240517P00006000 | 2024-05-10 2:58PM EDT | 6.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 10 | 40 | 1,181.25% |
| BMBL240517P00006500 | 2024-05-08 2:56PM EDT | 6.50 | 0.03 | 0.00 | 0.65 | 0.00 | - | - | 2 | 1,071.88% |
| BMBL240517P00007000 | 2024-05-03 2:03PM EDT | 7.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 5 | 5 | 970.31% |
| BMBL240517P00007500 | 2024-05-07 12:26PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 320 | 2,434 | 481.25% |
| BMBL240517P00008000 | 2024-05-13 9:30AM EDT | 8.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 227 | 620.31% |
| BMBL240517P00008500 | 2024-05-09 10:19AM EDT | 8.50 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 54 | 700.00% |
| BMBL240517P00009000 | 2024-05-10 2:58PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 44,614 | 318.75% |
| BMBL240517P00009500 | 2024-05-10 11:25AM EDT | 9.50 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1,122 | 368.75% |
| BMBL240517P00010000 | 2024-05-14 3:51PM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 1,911 | 221.88% |
| BMBL240517P00010500 | 2024-05-13 9:30AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 346 | 175.00% |
| BMBL240517P00011000 | 2024-05-15 10:59AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 690 | 128.13% |
| BMBL240517P00011500 | 2024-05-16 9:30AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 81.25% |
| BMBL240517P00012000 | 2024-05-15 2:29PM EDT | 12.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 2 | 299 | 51.56% |
| BMBL240517P00012500 | 2024-05-15 2:23PM EDT | 12.50 | 0.73 | 0.35 | 0.45 | 0.00 | - | 1 | 807 | 56.25% |
| BMBL240517P00013000 | 2024-05-14 10:13AM EDT | 13.00 | 1.10 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 101.56% |
| BMBL240517P00013500 | 2024-05-10 11:55AM EDT | 13.50 | 2.17 | 1.30 | 1.50 | 0.00 | - | 1 | 0 | 140.63% |
| BMBL240517P00014000 | 2024-04-16 10:30AM EDT | 14.00 | 3.88 | 2.00 | 2.55 | 0.00 | - | 4 | 62 | 403.13% |
| BMBL240517P00015000 | 2024-05-15 10:13AM EDT | 15.00 | 3.10 | 2.80 | 3.00 | 0.00 | - | 21 | 83 | 237.50% |
| BMBL240517P00016000 | 2024-03-04 12:40PM EDT | 16.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 1 | 150 | 821.88% |
| BMBL240517P00017500 | 2024-02-28 10:36AM EDT | 17.50 | 5.10 | 4.70 | 7.50 | 0.00 | - | 1 | 7 | 846.88% |
| BMBL240517P00019000 | 2024-03-06 3:39PM EDT | 19.00 | 8.20 | 7.50 | 8.90 | 0.00 | - | 190 | 0 | 1,215.63% |
| BMBL240517P00020000 | 2023-11-10 12:51PM EDT | 20.00 | 5.85 | 6.00 | 6.20 | 0.00 | - | 16 | 18 | 0.00% |
| BMBL240517P00022500 | 2024-01-17 1:21PM EDT | 22.50 | 8.70 | 8.70 | 9.30 | 0.00 | - | 1 | 1 | 0.00% |
| BMBL240517P00025000 | 2023-08-29 1:23PM EDT | 25.00 | 9.20 | 10.40 | 10.70 | 0.00 | - | - | 1 | 0.00% |
| BMBL240517P00030000 | 2023-11-15 10:40AM EDT | 30.00 | 14.80 | 13.50 | 15.90 | 0.00 | - | 2 | 0 | 0.00% |
