U.S. Markets close in 1 hr 8 mins

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
32.76-1.05 (-3.09%)
A partir del 02:51PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor12 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MTCH240412C000235002024-04-05 11:49AM EDT23.5010.459.1010.600.00-77581.64%
MTCH240412C000280002024-04-11 10:17AM EDT28.005.304.655.500.00-1012276.95%
MTCH240412C000290002024-04-11 10:17AM EDT29.004.302.773.800.00-47132.81%
MTCH240412C000295002024-04-11 10:17AM EDT29.503.802.383.300.00-314117.97%
MTCH240412C000300002024-04-10 1:29PM EDT30.003.702.632.770.00-42875.00%
MTCH240412C000320002024-04-12 2:15PM EDT32.000.790.650.74-1.34-62.91%2140.00%
MTCH240412C000325002024-04-12 12:48PM EDT32.500.630.190.23-1.02-61.82%5100.00%
MTCH240412C000330002024-04-12 1:38PM EDT33.000.080.010.03-0.72-90.00%82516.02%
MTCH240412C000335002024-04-12 1:43PM EDT33.500.030.000.05-0.43-93.48%934239.84%
MTCH240412C000340002024-04-12 1:42PM EDT34.000.050.000.01-0.18-78.26%1446339.06%
MTCH240412C000345002024-04-12 9:30AM EDT34.500.040.000.23-0.04-50.00%220491.41%
MTCH240412C000350002024-04-12 10:20AM EDT35.000.010.000.75-0.01-50.00%2654165.23%
MTCH240412C000355002024-04-10 2:22PM EDT35.500.030.000.520.00-65156160.55%
MTCH240412C000360002024-04-12 12:26PM EDT36.000.010.000.01-0.01-50.00%496178.13%
MTCH240412C000365002024-04-11 1:51PM EDT36.500.010.000.730.00-18120218.36%
MTCH240412C000370002024-04-10 9:52AM EDT37.000.010.000.730.00-6137235.16%
MTCH240412C000375002024-04-09 1:47PM EDT37.500.070.000.740.00-9466252.34%
MTCH240412C000380002024-04-09 11:21AM EDT38.000.060.000.750.00-1101269.53%
MTCH240412C000390002024-04-01 10:37AM EDT39.000.150.000.420.00-257253.52%
MTCH240412C000400002024-04-12 2:00PM EDT40.000.010.000.20-0.05-83.33%173235.94%
MTCH240412C000410002024-03-21 2:51PM EDT41.000.120.000.750.00-10354.69%
MTCH240412C000430002024-03-01 3:22PM EDT43.000.270.000.470.00-11360.16%
MTCH240412C000440002024-03-28 11:44AM EDT44.000.030.000.750.00-11428.91%
Opciones de ventapor12 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MTCH240412P000270002024-03-14 10:04AM EDT27.000.080.000.020.00-11162.50%
MTCH240412P000280002024-04-08 9:32AM EDT28.000.010.000.020.00-14134.38%
MTCH240412P000290002024-03-15 3:11PM EDT29.000.140.000.770.00-47250.78%
MTCH240412P000300002024-04-11 3:55PM EDT30.000.010.000.100.00-811,822110.16%
MTCH240412P000305002024-04-08 10:34AM EDT30.500.010.000.010.00-141562.50%
MTCH240412P000310002024-04-10 3:00PM EDT31.000.020.000.750.00-18,161153.91%
MTCH240412P000315002024-04-05 3:39PM EDT31.500.050.000.730.00-424126.95%
MTCH240412P000320002024-04-11 1:11PM EDT32.000.020.000.540.00-11,26984.77%
MTCH240412P000325002024-04-12 2:04PM EDT32.500.030.020.04-0.09-75.00%522519.53%
MTCH240412P000330002024-04-12 1:56PM EDT33.000.310.280.36+0.27+675.00%301,49332.42%
MTCH240412P000335002024-04-12 2:19PM EDT33.500.750.740.93+0.62+476.92%5158050.78%
MTCH240412P000340002024-04-12 2:20PM EDT34.001.241.241.54+0.86+226.32%3147982.03%
MTCH240412P000345002024-04-12 2:37PM EDT34.501.841.771.84+1.08+147.95%4836978.91%
MTCH240412P000350002024-04-12 1:46PM EDT35.002.122.222.38+0.66+45.21%732792.19%
MTCH240412P000355002024-04-12 11:49AM EDT35.502.252.732.91+0.12+5.63%279114.06%
MTCH240412P000360002024-04-11 2:19PM EDT36.002.212.903.350.00-231139.06%
MTCH240412P000365002024-04-10 9:43AM EDT36.502.442.473.850.00-13153.13%
MTCH240412P000370002024-04-10 2:50PM EDT37.003.552.944.350.00-811167.19%
MTCH240412P000375002024-04-11 10:37AM EDT37.504.204.104.900.00-521198.44%
MTCH240412P000380002024-04-10 2:34PM EDT38.004.554.305.350.00-1610193.75%
MTCH240412P000385002024-04-03 2:09PM EDT38.502.825.605.850.00-51207.03%
MTCH240412P000400002024-04-12 11:43AM EDT40.006.857.257.35+1.10+19.13%20217.19%
MTCH240412P000420002024-04-10 2:23PM EDT42.008.558.659.350.00-11287.50%
MTCH240412P000430002024-04-12 11:43AM EDT43.009.8510.2010.60+0.30+3.14%13332.03%
MTCH240412P000450002024-04-10 2:23PM EDT45.0011.5511.2512.400.00-21373.44%