Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:58AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426C00028000 | 2024-04-17 2:44PM EDT | 28.00 | 4.50 | 2.05 | 3.90 | 0.00 | - | - | 1 | 199.61% |
| MTCH240426C00028500 | 2024-04-24 9:59AM EDT | 28.50 | 3.40 | 1.48 | 3.85 | 0.00 | - | 4 | 10 | 242.19% |
| MTCH240426C00030000 | 2024-04-22 10:10AM EDT | 30.00 | 2.53 | 0.03 | 2.30 | 0.00 | - | 2 | 7 | 169.92% |
| MTCH240426C00031000 | 2024-04-25 11:25AM EDT | 31.00 | 0.46 | 0.55 | 0.61 | -0.52 | -53.06% | 26 | 38 | 45.51% |
| MTCH240426C00031500 | 2024-04-25 11:18AM EDT | 31.50 | 0.17 | 0.27 | 0.30 | -0.42 | -71.19% | 53 | 317 | 40.43% |
| MTCH240426C00032000 | 2024-04-25 11:18AM EDT | 32.00 | 0.07 | 0.10 | 0.13 | -0.31 | -81.58% | 54 | 317 | 39.45% |
| MTCH240426C00032500 | 2024-04-25 9:30AM EDT | 32.50 | 0.05 | 0.02 | 0.06 | -0.14 | -73.68% | 1 | 230 | 42.19% |
| MTCH240426C00033000 | 2024-04-24 3:59PM EDT | 33.00 | 0.02 | 0.01 | 0.05 | -0.06 | -75.00% | 4 | 636 | 51.56% |
| MTCH240426C00033500 | 2024-04-25 9:46AM EDT | 33.50 | 0.02 | 0.00 | 0.14 | -0.01 | -33.33% | 4 | 817 | 67.97% |
| MTCH240426C00034000 | 2024-04-24 3:00PM EDT | 34.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 11 | 258 | 69.53% |
| MTCH240426C00034500 | 2024-04-24 9:58AM EDT | 34.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 9 | 131 | 84.38% |
| MTCH240426C00035000 | 2024-04-22 11:06AM EDT | 35.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 6 | 242 | 103.52% |
| MTCH240426C00035500 | 2024-04-15 11:07AM EDT | 35.50 | 0.12 | 0.00 | 0.12 | 0.00 | - | - | 1 | 105.08% |
| MTCH240426C00036000 | 2024-04-25 11:39AM EDT | 36.00 | 0.01 | 0.01 | 0.12 | -0.02 | -40.00% | 1 | 357 | 116.41% |
| MTCH240426C00036500 | 2024-04-17 12:26PM EDT | 36.50 | 0.01 | 0.00 | 0.43 | 0.00 | - | - | 3 | 166.02% |
| MTCH240426C00037000 | 2024-04-16 10:28AM EDT | 37.00 | 0.04 | 0.00 | 0.43 | 0.00 | - | 2 | 201 | 176.56% |
| MTCH240426C00038000 | 2024-04-18 10:41AM EDT | 38.00 | 0.03 | 0.00 | 0.57 | 0.00 | - | 1 | 43 | 211.72% |
| MTCH240426C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 367 | 131.25% |
| MTCH240426C00040000 | 2024-04-09 11:38AM EDT | 40.00 | 0.14 | 0.00 | 0.42 | 0.00 | - | 3 | 27 | 231.25% |
| MTCH240426C00041000 | 2024-04-16 1:12PM EDT | 41.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 119 | 156.25% |
| MTCH240426C00042000 | 2024-04-23 12:25PM EDT | 42.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 7 | 8 | 217.97% |
| MTCH240426C00044000 | 2024-03-21 3:13PM EDT | 44.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | - | 0 | 290.63% |
| MTCH240426C00045000 | 2024-03-21 3:14PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 0 | 278.91% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426P00028000 | 2024-04-17 9:51AM EDT | 28.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | - | 2,019 | 65.63% |
| MTCH240426P00029000 | 2024-04-22 10:35AM EDT | 29.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 7 | 10 | 88.67% |
| MTCH240426P00029500 | 2024-04-22 11:07AM EDT | 29.50 | 0.03 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 75.39% |
| MTCH240426P00030000 | 2024-04-24 2:58PM EDT | 30.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 127 | 40.63% |
| MTCH240426P00030500 | 2024-04-24 10:08AM EDT | 30.50 | 0.06 | 0.04 | 0.15 | 0.00 | - | 100 | 660 | 49.41% |
| MTCH240426P00031000 | 2024-04-24 1:54PM EDT | 31.00 | 0.24 | 0.13 | 0.15 | +0.14 | +140.00% | 10 | 1,587 | 31.25% |
| MTCH240426P00031500 | 2024-04-25 10:24AM EDT | 31.50 | 0.40 | 0.31 | 0.35 | +0.21 | +110.53% | 1 | 347 | 28.32% |
| MTCH240426P00032000 | 2024-04-25 11:17AM EDT | 32.00 | 0.91 | 0.62 | 0.72 | +0.49 | +116.67% | 9 | 411 | 28.91% |
| MTCH240426P00032500 | 2024-04-24 10:08AM EDT | 32.50 | 0.97 | 1.05 | 1.23 | 0.00 | - | 100 | 122 | 44.14% |
| MTCH240426P00033000 | 2024-04-25 10:44AM EDT | 33.00 | 1.74 | 1.15 | 2.22 | +0.31 | +21.68% | 20 | 335 | 127.73% |
| MTCH240426P00033500 | 2024-04-23 9:45AM EDT | 33.50 | 1.63 | 0.91 | 2.45 | 0.00 | - | 1 | 2 | 107.42% |
| MTCH240426P00034000 | 2024-04-24 2:20PM EDT | 34.00 | 2.05 | 1.66 | 2.84 | 0.00 | - | 4 | 50 | 102.73% |
| MTCH240426P00034500 | 2024-04-24 2:58PM EDT | 34.50 | 2.70 | 2.09 | 3.10 | 0.00 | - | 14 | 1 | 0.00% |
| MTCH240426P00035000 | 2024-04-25 11:25AM EDT | 35.00 | 3.75 | 3.30 | 3.65 | +0.60 | +19.05% | 1 | 77 | 0.00% |
| MTCH240426P00036000 | 2024-04-25 11:25AM EDT | 36.00 | 4.75 | 4.50 | 4.60 | +1.60 | +50.79% | 2 | 0 | 0.00% |
| MTCH240426P00036500 | 2024-04-25 11:25AM EDT | 36.50 | 5.25 | 4.70 | 5.10 | +0.55 | +11.70% | 3 | 5 | 0.00% |
| MTCH240426P00037000 | 2024-04-24 2:49PM EDT | 37.00 | 5.45 | 4.00 | 5.60 | 0.00 | - | 6 | 5 | 0.00% |
| MTCH240426P00038000 | 2024-04-24 12:13PM EDT | 38.00 | 6.55 | 6.45 | 6.80 | 0.00 | - | 3 | 0 | 176.56% |
© 2024 Yahoo. Todos los derechos reservados.