Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00017500 | 2024-05-07 9:51AM EDT | 17.50 | 15.00 | 13.70 | 14.20 | 0.00 | - | - | 1 | 64.45% |
| MTCH240920C00020000 | 2024-04-30 1:51PM EDT | 20.00 | 11.84 | 11.50 | 11.80 | 0.00 | - | - | 1 | 60.35% |
| MTCH240920C00022500 | 2024-05-08 10:25AM EDT | 22.50 | 7.31 | 9.15 | 11.10 | 0.00 | - | - | 1 | 72.46% |
| MTCH240920C00025000 | 2024-05-15 2:15PM EDT | 25.00 | 7.40 | 7.05 | 8.20 | 0.00 | - | 6 | 63 | 57.03% |
| MTCH240920C00027500 | 2024-05-14 3:12PM EDT | 27.50 | 5.70 | 5.10 | 6.05 | 0.00 | - | 1 | 295 | 57.28% |
| MTCH240920C00030000 | 2024-05-15 11:24AM EDT | 30.00 | 4.10 | 3.50 | 3.65 | 0.00 | - | 57 | 1,258 | 42.02% |
| MTCH240920C00032500 | 2024-05-16 12:38PM EDT | 32.50 | 2.47 | 2.28 | 2.36 | 0.00 | - | 2 | 1,470 | 39.75% |
| MTCH240920C00035000 | 2024-05-17 12:05PM EDT | 35.00 | 1.56 | 1.38 | 1.48 | -0.04 | -2.50% | 1 | 788 | 38.82% |
| MTCH240920C00037500 | 2024-05-17 2:29PM EDT | 37.50 | 0.87 | 0.82 | 0.98 | -0.14 | -13.86% | 73 | 567 | 39.75% |
| MTCH240920C00040000 | 2024-05-15 11:29AM EDT | 40.00 | 0.56 | 0.46 | 0.59 | -0.14 | -20.00% | 5 | 1,551 | 39.40% |
| MTCH240920C00042500 | 2024-05-17 2:26PM EDT | 42.50 | 0.37 | 0.30 | 0.39 | -0.04 | -9.76% | 1 | 650 | 40.38% |
| MTCH240920C00045000 | 2024-05-15 3:05PM EDT | 45.00 | 0.27 | 0.17 | 1.17 | 0.00 | - | 4 | 3,955 | 52.69% |
| MTCH240920C00047500 | 2024-05-09 2:23PM EDT | 47.50 | 0.14 | 0.11 | 0.98 | 0.00 | - | 8 | 3,915 | 54.54% |
| MTCH240920C00050000 | 2024-05-08 9:30AM EDT | 50.00 | 0.08 | 0.07 | 0.15 | 0.00 | - | 5 | 516 | 44.73% |
| MTCH240920C00055000 | 2024-05-14 3:01PM EDT | 55.00 | 0.06 | 0.06 | 0.18 | 0.00 | - | 18 | 1,722 | 53.32% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-05-08 1:21PM EDT | 17.50 | 0.05 | 0.00 | 0.74 | 0.00 | - | 5 | 9 | 71.39% |
| MTCH240920P00020000 | 2024-05-17 3:48PM EDT | 20.00 | 0.11 | 0.02 | 0.12 | +0.02 | +22.22% | 2 | 736 | 44.63% |
| MTCH240920P00022500 | 2024-05-09 1:44PM EDT | 22.50 | 0.25 | 0.17 | 0.68 | 0.00 | - | 821 | 839 | 54.69% |
| MTCH240920P00025000 | 2024-05-14 3:51PM EDT | 25.00 | 0.43 | 0.43 | 0.51 | 0.00 | - | 41 | 1,516 | 37.65% |
| MTCH240920P00027500 | 2024-05-17 3:54PM EDT | 27.50 | 1.00 | 0.93 | 1.00 | +0.02 | +2.04% | 2 | 708 | 35.21% |
| MTCH240920P00030000 | 2024-05-17 3:48PM EDT | 30.00 | 1.79 | 1.76 | 1.86 | -0.03 | -1.65% | 2 | 641 | 33.77% |
| MTCH240920P00032500 | 2024-05-15 9:32AM EDT | 32.50 | 2.76 | 3.00 | 3.10 | 0.00 | - | 3 | 784 | 32.20% |
| MTCH240920P00035000 | 2024-05-17 1:06PM EDT | 35.00 | 4.50 | 4.60 | 4.80 | +0.10 | +2.27% | 1 | 531 | 31.71% |
| MTCH240920P00037500 | 2024-05-15 10:18AM EDT | 37.50 | 6.05 | 6.55 | 7.40 | 0.00 | - | 1 | 342 | 41.94% |
| MTCH240920P00040000 | 2024-04-30 10:08AM EDT | 40.00 | 8.95 | 8.75 | 10.45 | 0.00 | - | 2 | 438 | 58.55% |
| MTCH240920P00042500 | 2024-05-15 3:01PM EDT | 42.50 | 11.10 | 10.70 | 12.40 | 0.00 | - | 1 | 1 | 56.01% |
| MTCH240920P00045000 | 2024-05-08 2:56PM EDT | 45.00 | 15.45 | 13.20 | 14.45 | 0.00 | - | 230 | 0 | 52.49% |
© 2024 Yahoo. Todos los derechos reservados.