Bumble Inc. (BMBL)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年7月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL220715C00002500 | 2022-06-01 11:21AM EDT | 2.50 | 25.50 | 28.40 | 28.90 | 0.00 | - | - | 0 | 431.25% |
| BMBL220715C00005000 | 2022-03-14 12:11AM EDT | 5.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BMBL220715C00007500 | 2022-03-14 10:19AM EDT | 7.50 | 14.50 | 18.70 | 19.30 | 0.00 | - | 11 | 21 | 0.00% |
| BMBL220715C00010000 | 2022-06-24 10:23AM EDT | 10.00 | 21.82 | 21.00 | 21.30 | 0.00 | - | 2 | 17 | 193.75% |
| BMBL220715C00012500 | 2022-06-06 10:35AM EDT | 12.50 | 19.60 | 18.50 | 18.80 | 0.00 | - | 1 | 21 | 156.25% |
| BMBL220715C00015000 | 2022-06-21 9:35AM EDT | 15.00 | 14.70 | 16.00 | 16.30 | 0.00 | - | 2 | 20 | 128.13% |
| BMBL220715C00017500 | 2022-06-27 1:13PM EDT | 17.50 | 13.16 | 13.40 | 13.90 | -0.14 | -1.05% | 1 | 71 | 103.13% |
| BMBL220715C00020000 | 2022-06-27 3:53PM EDT | 20.00 | 11.07 | 11.10 | 11.40 | +1.16 | +11.71% | 4 | 300 | 115.63% |
| BMBL220715C00022500 | 2022-06-27 3:53PM EDT | 22.50 | 8.63 | 8.70 | 8.90 | -1.17 | -11.94% | 4 | 630 | 96.48% |
| BMBL220715C00025000 | 2022-06-27 3:51PM EDT | 25.00 | 6.40 | 6.40 | 6.60 | -0.89 | -12.21% | 53 | 1,101 | 88.28% |
| BMBL220715C00030000 | 2022-06-27 3:48PM EDT | 30.00 | 2.65 | 2.65 | 2.80 | -0.75 | -22.06% | 64 | 1,540 | 77.83% |
| BMBL220715C00035000 | 2022-06-27 3:45PM EDT | 35.00 | 0.65 | 0.60 | 0.70 | -0.38 | -36.89% | 185 | 6,897 | 69.04% |
| BMBL220715C00040000 | 2022-06-27 11:05AM EDT | 40.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 7 | 1,546 | 70.12% |
| BMBL220715C00045000 | 2022-06-27 10:26AM EDT | 45.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 9 | 1,599 | 73.44% |
| BMBL220715C00050000 | 2022-06-21 1:52PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,285 | 99.61% |
| BMBL220715C00055000 | 2022-06-13 11:11AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 533 | 106.25% |
認沽盤範圍2022年7月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BMBL220715P00002500 | 2022-03-14 12:11AM EDT | 2.50 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BMBL220715P00007500 | 2022-05-11 9:30AM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| BMBL220715P00010000 | 2022-06-17 11:04AM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 429 | 251.56% |
| BMBL220715P00012500 | 2022-06-07 1:54PM EDT | 12.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 205.47% |
| BMBL220715P00015000 | 2022-06-17 10:09AM EDT | 15.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 417 | 167.97% |
| BMBL220715P00017500 | 2022-06-27 2:16PM EDT | 17.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,003 | 1,649 | 135.94% |
| BMBL220715P00020000 | 2022-06-24 10:55AM EDT | 20.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 2,406 | 113.67% |
| BMBL220715P00022500 | 2022-06-24 2:12PM EDT | 22.50 | 0.16 | 0.15 | 0.25 | 0.00 | - | 55 | 1,062 | 101.56% |
| BMBL220715P00025000 | 2022-06-27 3:15PM EDT | 25.00 | 0.36 | 0.35 | 0.45 | +0.01 | +2.86% | 1,116 | 4,963 | 91.31% |
| BMBL220715P00030000 | 2022-06-27 3:44PM EDT | 30.00 | 1.51 | 1.50 | 1.60 | +0.13 | +9.42% | 296 | 2,245 | 76.56% |
| BMBL220715P00035000 | 2022-06-27 11:12AM EDT | 35.00 | 4.90 | 4.40 | 4.60 | +1.30 | +36.11% | 3 | 242 | 68.65% |
| BMBL220715P00040000 | 2022-06-27 10:45AM EDT | 40.00 | 9.30 | 8.90 | 9.10 | +1.90 | +25.68% | 20 | 135 | 71.88% |
| BMBL220715P00045000 | 2022-06-23 3:57PM EDT | 45.00 | 13.32 | 13.80 | 14.00 | 0.00 | - | 5 | 333 | 78.13% |
| BMBL220715P00050000 | 2022-06-08 9:35AM EDT | 50.00 | 16.80 | 18.70 | 19.00 | 0.00 | - | 3 | 4 | 117.58% |
| BMBL220715P00055000 | 2022-04-14 10:40AM EDT | 55.00 | 28.45 | 29.20 | 29.80 | 0.00 | - | 1 | 15 | 405.23% |
