La bourse est fermée
Dow Jones
37 930,62 -455,47 (-1,19 %) Nasdaq
15 772,75 -210,33 (-1,32 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
56 056,14 -2 537,71 (-4,33 %)
Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:19PM EDT. Marché ouvert.
Prix d’exercice:10.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503C00010000 | 2024-04-29 10:13AM EDT | 2024-05-03 | 0.60 | 0.15 | 0.20 | 0.00 | - | 1 | 342 | 47.27% |
| BMBL240510C00010000 | 2024-04-30 2:59PM EDT | 2024-05-10 | 0.65 | 0.60 | 0.70 | -0.32 | -32.99% | 24 | 62 | 93.55% |
| BMBL240517C00010000 | 2024-04-30 1:36PM EDT | 2024-05-17 | 0.70 | 0.70 | 0.75 | -0.15 | -17.65% | 5 | 369 | 81.64% |
| BMBL240524C00010000 | 2024-04-30 3:00PM EDT | 2024-05-24 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 45 | 82 | 71.68% |
| BMBL240531C00010000 | 2024-04-23 10:55AM EDT | 2024-05-31 | 0.99 | 0.75 | 0.85 | 0.00 | - | - | 2 | 67.58% |
| BMBL240621C00010000 | 2024-04-30 2:37PM EDT | 2024-06-21 | 0.90 | 0.90 | 0.95 | -0.30 | -25.00% | 7 | 34 | 60.74% |
| BMBL240719C00010000 | 2024-04-30 1:41PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.10 | -0.25 | -18.52% | 4 | 40 | 57.23% |
| BMBL241018C00010000 | 2024-04-30 2:21PM EDT | 2024-10-18 | 1.60 | 1.55 | 1.65 | -0.20 | -11.11% | 3 | 106 | 58.69% |
| BMBL250117C00010000 | 2024-04-30 10:06AM EDT | 2025-01-17 | 2.15 | 2.00 | 2.10 | -0.20 | -8.51% | 1 | 111 | 61.13% |
| BMBL260116C00010000 | 2024-03-27 1:23PM EDT | 2026-01-16 | 3.96 | 3.40 | 3.60 | 0.00 | - | 15 | 21 | 69.14% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL240503P00010000 | 2024-04-30 2:34PM EDT | 2024-05-03 | 0.20 | 0.15 | 0.25 | +0.13 | +185.71% | 19 | 452 | 60.55% |
| BMBL240510P00010000 | 2024-04-30 2:59PM EDT | 2024-05-10 | 0.70 | 0.65 | 0.70 | +0.25 | +55.56% | 60 | 897 | 98.05% |
| BMBL240517P00010000 | 2024-04-30 12:35PM EDT | 2024-05-17 | 0.72 | 0.70 | 0.75 | +0.22 | +44.00% | 1 | 1,078 | 82.23% |
| BMBL240524P00010000 | 2024-04-29 3:38PM EDT | 2024-05-24 | 0.60 | 0.75 | 0.80 | 0.00 | - | 3 | 27 | 74.61% |
| BMBL240531P00010000 | 2024-04-29 3:38PM EDT | 2024-05-31 | 0.60 | 0.75 | 0.80 | 0.00 | - | 2 | 7 | 65.92% |
| BMBL240621P00010000 | 2024-04-30 12:35PM EDT | 2024-06-21 | 0.84 | 0.85 | 0.95 | +0.24 | +40.00% | 1 | 372 | 59.47% |
| BMBL240719P00010000 | 2024-04-26 10:54AM EDT | 2024-07-19 | 0.71 | 0.95 | 1.05 | 0.00 | - | 5 | 311 | 53.52% |
| BMBL241018P00010000 | 2024-04-30 2:36PM EDT | 2024-10-18 | 1.40 | 1.35 | 1.45 | +0.25 | +21.74% | 20 | 222 | 51.47% |
| BMBL250117P00010000 | 2024-04-29 1:27PM EDT | 2025-01-17 | 1.50 | 1.65 | 1.75 | 0.00 | - | 3 | 471 | 50.68% |
| BMBL260116P00010000 | 2024-04-26 2:48PM EDT | 2026-01-16 | 2.25 | 2.35 | 2.50 | 0.00 | - | 2 | 146 | 48.68% |
