Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.360,58 +41,36 (+0,07%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00015000 | 2024-05-07 1:10PM EDT | 15.00 | 16.55 | 13.65 | 16.60 | 0.00 | - | 3 | 22 | 275.00% |
| MTCH240621C00017500 | 2024-05-06 2:49PM EDT | 17.50 | 14.55 | 11.45 | 14.55 | 0.00 | - | - | 9 | 260.45% |
| MTCH240621C00020000 | 2024-05-29 2:23PM EDT | 20.00 | 9.40 | 10.60 | 11.90 | 0.00 | - | 1 | 72 | 159.18% |
| MTCH240621C00022500 | 2024-04-15 11:28AM EDT | 22.50 | 10.75 | 9.00 | 9.65 | 0.00 | - | 1 | 12 | 160.25% |
| MTCH240621C00023000 | 2024-05-23 12:43PM EDT | 23.00 | 7.00 | 6.95 | 7.85 | 0.00 | - | - | 1 | 87.50% |
| MTCH240621C00025000 | 2024-05-17 3:37PM EDT | 25.00 | 6.45 | 5.10 | 6.50 | 0.00 | - | 15 | 93 | 62.70% |
| MTCH240621C00027500 | 2024-05-10 1:52PM EDT | 27.50 | 3.40 | 2.02 | 4.35 | 0.00 | - | 31 | 147 | 89.31% |
| MTCH240621C00028000 | 2024-05-23 2:38PM EDT | 28.00 | 2.02 | 1.48 | 3.45 | 0.00 | - | - | 1 | 65.82% |
| MTCH240621C00028500 | 2024-05-29 1:59PM EDT | 28.50 | 1.50 | 1.09 | 2.68 | 0.00 | - | 2 | 15 | 48.05% |
| MTCH240621C00029000 | 2024-05-31 3:05PM EDT | 29.00 | 1.54 | 1.98 | 2.24 | +0.28 | +22.22% | 4 | 95 | 44.24% |
| MTCH240621C00029500 | 2024-05-30 12:33PM EDT | 29.50 | 1.27 | 1.63 | 1.67 | 0.00 | - | 505 | 594 | 34.96% |
| MTCH240621C00030000 | 2024-05-31 3:59PM EDT | 30.00 | 1.31 | 1.31 | 1.35 | +0.41 | +45.56% | 39 | 2,593 | 34.62% |
| MTCH240621C00030500 | 2024-05-31 10:46AM EDT | 30.50 | 0.95 | 1.00 | 1.23 | +0.37 | +63.79% | 34 | 199 | 39.80% |
| MTCH240621C00031000 | 2024-05-31 3:58PM EDT | 31.00 | 0.78 | 0.78 | 0.83 | +0.25 | +47.17% | 57 | 1,910 | 34.08% |
| MTCH240621C00031500 | 2024-05-31 3:43PM EDT | 31.50 | 0.50 | 0.57 | 0.66 | +0.12 | +31.58% | 2 | 46 | 34.91% |
| MTCH240621C00032000 | 2024-05-31 11:28AM EDT | 32.00 | 0.40 | 0.41 | 0.46 | +0.16 | +66.67% | 45 | 270 | 33.35% |
| MTCH240621C00032500 | 2024-05-31 3:47PM EDT | 32.50 | 0.28 | 0.30 | 0.34 | +0.07 | +33.33% | 4 | 3,419 | 33.50% |
| MTCH240621C00033000 | 2024-05-31 3:54PM EDT | 33.00 | 0.23 | 0.22 | 0.26 | +0.13 | +130.00% | 3 | 104 | 34.28% |
| MTCH240621C00033500 | 2024-05-31 1:06PM EDT | 33.50 | 0.11 | 0.16 | 0.19 | +0.02 | +22.22% | 17 | 517 | 34.57% |
| MTCH240621C00034000 | 2024-05-28 10:23AM EDT | 34.00 | 0.09 | 0.12 | 0.15 | 0.00 | - | 1 | 37 | 35.74% |
| MTCH240621C00034500 | 2024-05-21 11:38AM EDT | 34.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | - | 30 | 36.91% |
| MTCH240621C00035000 | 2024-05-30 3:08PM EDT | 35.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 3 | 5,054 | 36.52% |
| MTCH240621C00035500 | 2024-05-21 9:32AM EDT | 35.50 | 0.10 | 0.04 | 0.10 | 0.00 | - | - | 5 | 41.41% |
| MTCH240621C00036000 | 2024-05-21 1:52PM EDT | 36.00 | 0.07 | 0.02 | 0.57 | 0.00 | - | - | 11 | 58.89% |
| MTCH240621C00036500 | 2024-05-20 1:04PM EDT | 36.50 | 0.05 | 0.02 | 0.09 | 0.00 | - | - | 2 | 46.29% |
| MTCH240621C00037500 | 2024-05-31 12:33PM EDT | 37.50 | 0.02 | 0.02 | 0.06 | -0.03 | -60.00% | 1 | 6,135 | 47.66% |
| MTCH240621C00039000 | 2024-05-20 10:02AM EDT | 39.00 | 0.01 | 0.00 | 0.48 | 0.00 | - | - | 8 | 73.63% |
| MTCH240621C00040000 | 2024-05-30 3:50PM EDT | 40.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 9 | 3,668 | 55.86% |
| MTCH240621C00041000 | 2024-05-21 10:20AM EDT | 41.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | - | 9 | 57.42% |
| MTCH240621C00042500 | 2024-05-20 1:53PM EDT | 42.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 7,121 | 60.16% |
| MTCH240621C00045000 | 2024-05-29 2:36PM EDT | 45.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 2,660 | 72.66% |
| MTCH240621C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 1 | 1,200 | 131.45% |
| MTCH240621C00050000 | 2024-05-21 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 333 | 86.72% |
| MTCH240621C00052500 | 2024-05-21 9:33AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,134 | 89.06% |
| MTCH240621C00055000 | 2024-05-21 10:11AM EDT | 55.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 1 | 773 | 153.91% |
| MTCH240621C00057500 | 2024-04-23 10:56AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 50.00% |
| MTCH240621C00060000 | 2024-05-06 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 764 | 156.25% |
| MTCH240621C00065000 | 2024-02-28 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 88 | 157 | 146.88% |
| MTCH240621C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00015000 | 2024-04-29 12:03PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 106.25% |
| MTCH240621P00017500 | 2024-02-09 3:00PM EDT | 17.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 129.30% |
| MTCH240621P00020000 | 2024-04-23 12:17PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 50.00% |
| MTCH240621P00022000 | 2024-05-22 9:46AM EDT | 22.00 | 0.12 | 0.00 | 1.58 | 0.00 | - | - | 1 | 143.26% |
| MTCH240621P00022500 | 2024-05-30 3:09PM EDT | 22.50 | 0.01 | 0.00 | 1.57 | 0.00 | - | 1 | 83 | 136.04% |
| MTCH240621P00025000 | 2024-05-29 11:33AM EDT | 25.00 | 0.03 | 0.01 | 0.28 | 0.00 | - | 1 | 11,923 | 60.35% |
| MTCH240621P00025500 | 2024-05-24 10:30AM EDT | 25.50 | 0.04 | 0.01 | 1.29 | 0.00 | - | 650 | 650 | 89.36% |
| MTCH240621P00026000 | 2024-05-24 10:30AM EDT | 26.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1,177 | 1,177 | 44.34% |
| MTCH240621P00026500 | 2024-05-24 10:30AM EDT | 26.50 | 0.09 | 0.02 | 0.08 | 0.00 | - | 200 | 202 | 40.23% |
| MTCH240621P00027000 | 2024-05-30 3:06PM EDT | 27.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | 3 | 5,112 | 36.13% |
| MTCH240621P00027500 | 2024-05-31 3:59PM EDT | 27.50 | 0.09 | 0.06 | 0.09 | -0.08 | -47.06% | 17 | 27,796 | 32.81% |
| MTCH240621P00028000 | 2024-05-28 10:24AM EDT | 28.00 | 0.22 | 0.11 | 0.15 | 0.00 | - | 1 | 426 | 33.11% |
| MTCH240621P00028500 | 2024-05-31 11:18AM EDT | 28.50 | 0.34 | 0.17 | 0.22 | -0.09 | -20.93% | 5,013 | 15,100 | 32.42% |
| MTCH240621P00029000 | 2024-05-31 1:56PM EDT | 29.00 | 0.40 | 0.26 | 0.31 | -0.18 | -31.03% | 71 | 128 | 31.54% |
| MTCH240621P00029500 | 2024-05-31 3:56PM EDT | 29.50 | 0.43 | 0.40 | 0.44 | -0.22 | -33.85% | 48 | 740 | 31.06% |
| MTCH240621P00030000 | 2024-05-31 3:55PM EDT | 30.00 | 0.61 | 0.56 | 0.61 | -0.28 | -31.46% | 269 | 3,125 | 30.66% |
| MTCH240621P00030500 | 2024-05-24 10:08AM EDT | 30.50 | 0.83 | 0.78 | 0.83 | -0.54 | -39.42% | 13 | 46 | 30.57% |
| MTCH240621P00031000 | 2024-05-31 3:44PM EDT | 31.00 | 1.13 | 1.04 | 1.10 | -0.59 | -34.30% | 13 | 190 | 30.66% |
| MTCH240621P00031500 | 2024-05-23 3:44PM EDT | 31.50 | 2.23 | 1.30 | 1.42 | 0.00 | - | - | 10 | 30.96% |
| MTCH240621P00032000 | 2024-05-30 11:54AM EDT | 32.00 | 2.34 | 1.54 | 1.76 | 0.00 | - | 1 | 1 | 30.62% |
| MTCH240621P00032500 | 2024-05-31 3:17PM EDT | 32.50 | 2.25 | 2.05 | 2.16 | -0.71 | -23.99% | 28 | 6,282 | 31.35% |
| MTCH240621P00033500 | 2024-05-31 10:01AM EDT | 33.50 | 3.85 | 2.66 | 3.90 | -0.25 | -6.10% | 2 | 1 | 70.85% |
| MTCH240621P00035000 | 2024-05-31 1:13PM EDT | 35.00 | 5.10 | 3.35 | 4.50 | -1.05 | -17.07% | 30 | 936 | 41.02% |
| MTCH240621P00037500 | 2024-05-31 12:45PM EDT | 37.50 | 7.70 | 6.75 | 7.20 | 0.00 | - | 30 | 2,412 | 53.32% |
| MTCH240621P00040000 | 2024-05-30 3:05PM EDT | 40.00 | 10.20 | 8.30 | 11.50 | 0.00 | - | 5 | 3 | 98.34% |
| MTCH240621P00042500 | 2024-05-31 11:36AM EDT | 42.50 | 12.55 | 11.40 | 12.00 | -0.15 | -1.18% | 2 | 0 | 80.86% |
| MTCH240621P00045000 | 2024-04-17 2:22PM EDT | 45.00 | 12.80 | 11.90 | 13.85 | 0.00 | - | 100 | 0 | 0.00% |
| MTCH240621P00047500 | 2024-04-10 2:50PM EDT | 47.50 | 14.05 | 14.90 | 16.85 | 0.00 | - | 150 | 0 | 0.00% |
| MTCH240621P00050000 | 2024-01-31 2:13PM EDT | 50.00 | 11.95 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00052500 | 2024-01-11 1:09PM EDT | 52.50 | 15.45 | 15.20 | 18.85 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00055000 | 2024-05-09 9:58AM EDT | 55.00 | 24.85 | 23.75 | 24.85 | 0.00 | - | 3 | 0 | 164.06% |
| MTCH240621P00060000 | 2023-09-29 10:19AM EDT | 60.00 | 19.90 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00065000 | 2024-02-08 11:23AM EDT | 65.00 | 30.10 | 29.85 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00070000 | 2024-01-03 12:07PM EDT | 70.00 | 34.90 | 30.55 | 34.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.