U.S. markets open in 2 hours 40 minutes
F S&P 500
5,356.50 +28.50 (+0.53%) F Dow Jones
39,824.00 +41.00 (+0.10%) F Nasdaq
18,954.50 +167.75 (+0.89%) E-mini Russell 2000 Index Futur
2,095.00 +5.90 (+0.28%) Petróleo
78.28 +0.71 (+0.92%) Oro
2,367.10 -25.80 (-1.08%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00024000 | 2024-05-13 11:46AM EDT | 24.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTCH240524C00025000 | 2024-05-13 11:26AM EDT | 25.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 37 | 36 | 0.00% |
| MTCH240524C00027000 | 2024-05-15 3:26PM EDT | 27.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| MTCH240524C00027500 | 2024-05-20 12:13PM EDT | 27.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| MTCH240524C00028000 | 2024-05-17 10:23AM EDT | 28.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240524C00028500 | 2024-05-21 10:36AM EDT | 28.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240524C00029000 | 2024-05-17 3:12PM EDT | 29.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 0.00% |
| MTCH240524C00029500 | 2024-05-22 3:04PM EDT | 29.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MTCH240524C00030000 | 2024-05-22 3:46PM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 206 | 328 | 6.25% |
| MTCH240524C00030500 | 2024-05-22 3:03PM EDT | 30.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 160 | 534 | 12.50% |
| MTCH240524C00031000 | 2024-05-22 1:42PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 288 | 12.50% |
| MTCH240524C00031500 | 2024-05-22 2:38PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTCH240524C00032000 | 2024-05-22 2:15PM EDT | 32.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MTCH240524C00032500 | 2024-05-20 2:08PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| MTCH240524C00033000 | 2024-05-22 2:15PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH240524C00033500 | 2024-05-20 10:23AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| MTCH240524C00034000 | 2024-05-22 12:16PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 50.00% |
| MTCH240524C00034500 | 2024-05-21 9:30AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| MTCH240524C00035000 | 2024-05-22 1:38PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| MTCH240524C00035500 | 2024-05-10 3:33PM EDT | 35.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240524C00036000 | 2024-05-21 9:44AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| MTCH240524C00036500 | 2024-05-17 11:29AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH240524C00037000 | 2024-05-20 11:53AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 50.00% |
| MTCH240524C00038000 | 2024-05-14 11:05AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240524C00039000 | 2024-05-07 2:08PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| MTCH240524C00040000 | 2024-05-15 10:48AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240524C00041000 | 2024-05-06 12:35PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 83 | 50.00% |
| MTCH240524C00042000 | 2024-05-06 12:34PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| MTCH240524C00043000 | 2024-04-25 10:59AM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 50.00% |
| MTCH240524C00044000 | 2024-04-24 10:04AM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524P00024000 | 2024-05-22 9:45AM EDT | 24.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240524P00025000 | 2024-05-20 3:12PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 34 | 50.00% |
| MTCH240524P00026000 | 2024-05-07 11:08AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| MTCH240524P00026500 | 2024-05-10 1:48PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH240524P00027000 | 2024-05-08 10:57AM EDT | 27.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,924 | 25.00% |
| MTCH240524P00027500 | 2024-05-22 9:38AM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240524P00028000 | 2024-05-22 3:53PM EDT | 28.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 8,049 | 25.00% |
| MTCH240524P00028500 | 2024-05-14 11:18AM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 226 | 12.50% |
| MTCH240524P00029000 | 2024-05-22 3:55PM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTCH240524P00029500 | 2024-05-22 3:57PM EDT | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 32 | 512 | 1.56% |
| MTCH240524P00030000 | 2024-05-22 3:46PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 28 | 685 | 0.00% |
| MTCH240524P00030500 | 2024-05-22 1:11PM EDT | 30.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH240524P00031000 | 2024-05-22 2:21PM EDT | 31.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 343 | 0.00% |
| MTCH240524P00031500 | 2024-05-21 12:19PM EDT | 31.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 100 | 130 | 0.00% |
| MTCH240524P00032000 | 2024-05-22 2:36PM EDT | 32.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 14 | 36 | 0.00% |
| MTCH240524P00032500 | 2024-05-20 10:05AM EDT | 32.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTCH240524P00033000 | 2024-05-22 11:41AM EDT | 33.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| MTCH240524P00033500 | 2024-05-06 11:41AM EDT | 33.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240524P00034000 | 2024-05-22 9:38AM EDT | 34.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240524P00034500 | 2024-05-21 10:46AM EDT | 34.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240524P00036000 | 2024-05-01 9:30AM EDT | 36.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240524P00037000 | 2024-05-21 11:30AM EDT | 37.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH240524P00038000 | 2024-05-21 11:30AM EDT | 38.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240524P00039000 | 2024-05-13 2:42PM EDT | 39.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240524P00041000 | 2024-05-17 1:18PM EDT | 41.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240524P00042000 | 2024-05-16 12:05PM EDT | 42.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240524P00045000 | 2024-05-17 11:24AM EDT | 45.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.