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
39 983,69 +114,31 (+0,29 %) EUR/USD
1,0878 +0,0008 (+0,08 %) Gold future
2 421,70 +36,20 (+1,52 %) Bitcoin EUR
61 604,46 +1 570,69 (+2,62 %)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:40PM EDT. Marché ouvert.
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 | 6,487.50% |
| BMBL240517C00005000 | 2023-09-22 10:04AM EDT | 5.00 | 10.10 | 8.50 | 8.80 | 0.00 | - | 5 | 70 | 2,554.69% |
| 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 | 3.60 | 3.80 | 0.00 | - | 3 | 8 | 412.50% |
| BMBL240517C00009000 | 2024-05-16 12:32PM EDT | 9.00 | 3.12 | 3.10 | 3.30 | 0.00 | - | 5 | 16 | 356.25% |
| BMBL240517C00009500 | 2024-05-06 10:24AM EDT | 9.50 | 1.25 | 2.65 | 2.80 | 0.00 | - | 5 | 9 | 306.25% |
| BMBL240517C00010000 | 2024-05-16 11:20AM EDT | 10.00 | 2.02 | 2.20 | 2.30 | -0.03 | -1.46% | 20 | 398 | 253.13% |
| BMBL240517C00010500 | 2024-05-17 10:45AM EDT | 10.50 | 1.57 | 1.70 | 1.80 | +0.02 | +1.29% | 3 | 501 | 204.69% |
| BMBL240517C00011000 | 2024-05-17 1:22PM EDT | 11.00 | 1.05 | 1.15 | 1.30 | -0.12 | -10.26% | 54 | 747 | 156.25% |
| BMBL240517C00011500 | 2024-05-17 3:16PM EDT | 11.50 | 0.77 | 0.70 | 0.80 | +0.27 | +54.00% | 56 | 201 | 106.25% |
| BMBL240517C00012000 | 2024-05-17 3:15PM EDT | 12.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 332 | 590 | 0.00% |
| BMBL240517C00012500 | 2024-05-17 12:07PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 21 | 2,029 | 53.13% |
| BMBL240517C00013000 | 2024-05-14 3:51PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 56 | 85.94% |
| BMBL240517C00013500 | 2024-05-09 9:31AM EDT | 13.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 123.44% |
| BMBL240517C00014000 | 2024-05-09 10:28AM EDT | 14.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 235 | 159.38% |
| BMBL240517C00014500 | 2024-04-29 12:57PM EDT | 14.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 298.44% |
| BMBL240517C00015000 | 2024-05-10 10:03AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,109 | 218.75% |
| BMBL240517C00016000 | 2024-04-17 10:32AM EDT | 16.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 50 | 125 | 340.63% |
| BMBL240517C00017500 | 2024-03-28 1:39PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 1,026 | 390.63% |
| BMBL240517C00019000 | 2024-03-21 9:34AM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 496.88% |
| BMBL240517C00020000 | 2024-03-18 10:23AM EDT | 20.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 59 | 540.63% |
| BMBL240517C00021000 | 2024-03-04 3:01PM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 540.63% |
| BMBL240517C00022500 | 2024-01-24 4:46PM EDT | 22.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 92 | 1,087.50% |
| BMBL240517C00025000 | 2023-12-26 12:23PM EDT | 25.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 17 | 937.50% |
| BMBL240517C00027000 | 2023-11-22 10:36AM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 856.25% |
| BMBL240517C00029000 | 2024-01-19 3:48PM EDT | 29.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 30 | 1,267.19% |
| BMBL240517C00030000 | 2024-05-14 3:59PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 12 | 737.50% |
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 | 1,237.50% |
| BMBL240517P00006000 | 2024-05-10 2:58PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| BMBL240517P00006500 | 2024-05-08 2:56PM EDT | 6.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 1,134.38% |
| BMBL240517P00007000 | 2024-05-03 2:03PM EDT | 7.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 1,028.13% |
| BMBL240517P00007500 | 2024-05-07 12:26PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 320 | 2,434 | 487.50% |
| BMBL240517P00008000 | 2024-05-13 9:30AM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 431.25% |
| BMBL240517P00008500 | 2024-05-09 10:19AM EDT | 8.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 54 | 532.81% |
| BMBL240517P00009000 | 2024-05-10 2:58PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 44,614 | 325.00% |
| BMBL240517P00009500 | 2024-05-10 11:25AM EDT | 9.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1,122 | 351.56% |
| BMBL240517P00010000 | 2024-05-14 3:51PM EDT | 10.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 5 | 1,911 | 231.25% |
| BMBL240517P00010500 | 2024-05-13 9:30AM EDT | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 346 | 184.38% |
| BMBL240517P00011000 | 2024-05-15 10:59AM EDT | 11.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 690 | 137.50% |
| BMBL240517P00011500 | 2024-05-17 10:15AM EDT | 11.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 135 | 92.19% |
| BMBL240517P00012000 | 2024-05-17 10:12AM EDT | 12.00 | 0.07 | 0.00 | 0.05 | +0.02 | +40.00% | 16 | 301 | 57.03% |
| BMBL240517P00012500 | 2024-05-17 1:57PM EDT | 12.50 | 0.39 | 0.20 | 0.30 | -0.34 | -46.58% | 9 | 807 | 57.81% |
| BMBL240517P00013000 | 2024-05-17 2:57PM EDT | 13.00 | 0.79 | 0.70 | 0.80 | -0.31 | -28.18% | 2 | 2 | 68.75% |
| BMBL240517P00013500 | 2024-05-10 11:55AM EDT | 13.50 | 2.17 | 1.20 | 1.35 | 0.00 | - | 1 | 0 | 134.38% |
| BMBL240517P00014000 | 2024-04-16 10:30AM EDT | 14.00 | 3.88 | 1.70 | 1.85 | 0.00 | - | 4 | 62 | 170.31% |
| BMBL240517P00015000 | 2024-05-15 10:13AM EDT | 15.00 | 3.10 | 2.70 | 2.80 | 0.00 | - | 21 | 83 | 187.50% |
| BMBL240517P00016000 | 2024-05-17 9:30AM EDT | 16.00 | 3.91 | 3.70 | 3.90 | -1.09 | -21.80% | 1 | 150 | 325.00% |
| BMBL240517P00017500 | 2024-02-28 10:36AM EDT | 17.50 | 5.10 | 4.70 | 7.50 | 0.00 | - | 1 | 7 | 889.84% |
| BMBL240517P00019000 | 2024-03-06 3:39PM EDT | 19.00 | 8.20 | 7.50 | 8.90 | 0.00 | - | 190 | 0 | 1,250.78% |
| 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% |
