Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240628C00021000 | 2024-06-10 1:26PM EDT | 21.00 | 10.65 | 9.25 | 10.75 | 0.00 | - | - | 2 | 293.75% |
| MTCH240628C00028000 | 2024-06-03 10:58AM EDT | 28.00 | 3.30 | 1.47 | 3.25 | 0.00 | - | 1 | 1 | 78.52% |
| MTCH240628C00029000 | 2024-06-21 10:46AM EDT | 29.00 | 1.96 | 1.53 | 2.30 | +0.30 | +18.07% | 1 | 67 | 64.26% |
| MTCH240628C00030000 | 2024-06-21 2:02PM EDT | 30.00 | 1.09 | 1.15 | 1.44 | +0.39 | +55.71% | 143 | 104 | 53.91% |
| MTCH240628C00030500 | 2024-06-21 3:37PM EDT | 30.50 | 0.78 | 0.82 | 0.88 | +0.30 | +62.50% | 138 | 97 | 37.50% |
| MTCH240628C00031000 | 2024-06-21 3:37PM EDT | 31.00 | 0.56 | 0.53 | 0.60 | +0.26 | +86.67% | 604 | 239 | 37.50% |
| MTCH240628C00031500 | 2024-06-21 3:53PM EDT | 31.50 | 0.37 | 0.32 | 0.36 | +0.17 | +85.00% | 928 | 195 | 35.74% |
| MTCH240628C00032000 | 2024-06-21 3:53PM EDT | 32.00 | 0.22 | 0.19 | 0.40 | +0.10 | +83.33% | 39 | 1,481 | 49.61% |
| MTCH240628C00032500 | 2024-06-21 3:53PM EDT | 32.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 29 | 94 | 38.09% |
| MTCH240628C00033000 | 2024-06-21 2:17PM EDT | 33.00 | 0.10 | 0.07 | 0.10 | +0.01 | +11.11% | 1 | 463 | 41.41% |
| MTCH240628C00033500 | 2024-06-21 3:38PM EDT | 33.50 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 1 | 35 | 45.31% |
| MTCH240628C00034000 | 2024-06-21 11:21AM EDT | 34.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 418 | 50.00% |
| MTCH240628C00035000 | 2024-06-10 1:08PM EDT | 35.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 5 | 60 | 68.36% |
| MTCH240628C00036000 | 2024-06-17 10:55AM EDT | 36.00 | 0.03 | 0.00 | 1.23 | 0.00 | - | 1 | 19 | 134.57% |
| MTCH240628C00037000 | 2024-05-15 11:25AM EDT | 37.00 | 0.25 | 0.01 | 1.29 | 0.00 | - | - | 0 | 151.76% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240628P00024000 | 2024-05-20 1:11PM EDT | 24.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 20 | 173.63% |
| MTCH240628P00026000 | 2024-05-30 11:06AM EDT | 26.00 | 0.10 | 0.01 | 0.76 | 0.00 | - | 1 | 4 | 133.98% |
| MTCH240628P00027000 | 2024-06-12 2:06PM EDT | 27.00 | 0.04 | 0.01 | 0.95 | 0.00 | - | 1 | 118 | 123.44% |
| MTCH240628P00027500 | 2024-06-12 2:03PM EDT | 27.50 | 0.05 | 0.00 | 0.92 | 0.00 | - | - | 1 | 110.94% |
| MTCH240628P00028000 | 2024-06-21 9:32AM EDT | 28.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 2 | 13,049 | 46.09% |
| MTCH240628P00029000 | 2024-06-21 2:52PM EDT | 29.00 | 0.04 | 0.03 | 0.08 | -0.16 | -80.00% | 13 | 87 | 41.60% |
| MTCH240628P00030000 | 2024-06-21 3:52PM EDT | 30.00 | 0.15 | 0.14 | 0.19 | -0.40 | -72.73% | 330 | 297 | 35.55% |
| MTCH240628P00030500 | 2024-06-21 3:58PM EDT | 30.50 | 0.28 | 0.28 | 0.34 | -0.60 | -68.18% | 223 | 122 | 35.55% |
| MTCH240628P00031000 | 2024-06-21 3:53PM EDT | 31.00 | 0.49 | 0.49 | 0.56 | -0.65 | -57.02% | 141 | 101 | 35.65% |
| MTCH240628P00032000 | 2024-06-21 3:13PM EDT | 32.00 | 1.25 | 1.11 | 1.37 | -0.40 | -24.24% | 38 | 49 | 48.24% |
| MTCH240628P00033000 | 2024-06-18 9:35AM EDT | 33.00 | 2.39 | 1.87 | 2.21 | 0.00 | - | 16 | 24 | 53.71% |
| MTCH240628P00034000 | 2024-06-21 2:18PM EDT | 34.00 | 3.01 | 2.40 | 3.10 | -0.39 | -11.47% | 2 | 16 | 55.86% |
| MTCH240628P00037500 | 2024-06-10 10:18AM EDT | 37.50 | 5.63 | 6.20 | 8.55 | 0.00 | - | - | 0 | 178.52% |
| MTCH240628P00040000 | 2024-06-17 11:28AM EDT | 40.00 | 9.30 | 8.45 | 9.25 | 0.00 | - | 2 | 0 | 145.70% |
© 2024 Yahoo. Todos los derechos reservados.