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
62.371,32 +185,51 (+0,30%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607C00027000 | 2024-05-31 9:32AM EDT | 27.00 | 3.11 | 3.50 | 4.75 | -1.58 | -33.69% | 5 | 1 | 109.57% |
| MTCH240607C00028000 | 2024-05-29 9:34AM EDT | 28.00 | 1.29 | 2.53 | 2.95 | 0.00 | - | 3 | 4 | 52.34% |
| MTCH240607C00028500 | 2024-05-30 2:18PM EDT | 28.50 | 1.62 | 2.11 | 2.57 | 0.00 | - | 4 | 5 | 55.27% |
| MTCH240607C00029000 | 2024-05-31 3:27PM EDT | 29.00 | 1.36 | 1.67 | 2.56 | +0.23 | +20.35% | 8 | 35 | 67.77% |
| MTCH240607C00029500 | 2024-05-31 2:33PM EDT | 29.50 | 0.83 | 1.26 | 1.53 | 0.00 | - | 12 | 153 | 51.07% |
| MTCH240607C00030000 | 2024-05-31 3:16PM EDT | 30.00 | 0.92 | 0.90 | 0.95 | +0.35 | +61.40% | 37 | 331 | 34.77% |
| MTCH240607C00030500 | 2024-05-31 3:55PM EDT | 30.50 | 0.60 | 0.59 | 0.64 | +0.24 | +66.67% | 70 | 126 | 33.89% |
| MTCH240607C00031000 | 2024-05-31 3:53PM EDT | 31.00 | 0.35 | 0.36 | 0.40 | +0.13 | +59.09% | 68 | 665 | 33.20% |
| MTCH240607C00031500 | 2024-05-31 3:59PM EDT | 31.50 | 0.21 | 0.21 | 0.25 | +0.10 | +90.91% | 62 | 558 | 34.08% |
| MTCH240607C00032000 | 2024-05-31 3:54PM EDT | 32.00 | 0.12 | 0.12 | 0.15 | +0.05 | +71.43% | 42 | 6,795 | 34.86% |
| MTCH240607C00032500 | 2024-05-31 2:48PM EDT | 32.50 | 0.06 | 0.07 | 0.10 | +0.02 | +50.00% | 1 | 3 | 37.11% |
| MTCH240607C00033000 | 2024-05-20 3:35PM EDT | 33.00 | 0.03 | 0.03 | 0.08 | -0.11 | -78.57% | 26 | 48 | 41.02% |
| MTCH240607C00034000 | 2024-05-31 3:54PM EDT | 34.00 | 0.03 | 0.01 | 0.06 | -0.21 | -87.50% | 1 | 224 | 49.22% |
| MTCH240607C00035000 | 2024-05-24 2:18PM EDT | 35.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 7 | 53.52% |
| MTCH240607C00036000 | 2024-05-30 11:53AM EDT | 36.00 | 0.03 | 0.01 | 0.60 | 0.00 | - | 24 | 37 | 103.13% |
| MTCH240607C00038000 | 2024-05-24 1:04PM EDT | 38.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 133.20% |
| MTCH240607C00039000 | 2024-05-08 12:11PM EDT | 39.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 8 | 9 | 156.84% |
| MTCH240607C00040000 | 2024-05-08 10:18AM EDT | 40.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 52 | 25 | 167.38% |
| MTCH240607C00042000 | 2024-05-07 11:32AM EDT | 42.00 | 0.07 | 0.00 | 1.00 | 0.00 | - | - | 22 | 187.11% |
| MTCH240607C00045000 | 2024-05-28 10:02AM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 135.16% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240607P00024000 | 2024-05-28 2:02PM EDT | 24.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 100 | 30 | 155.66% |
| MTCH240607P00025000 | 2024-05-24 3:01PM EDT | 25.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 700 | 709 | 64.06% |
| MTCH240607P00026000 | 2024-05-24 1:05PM EDT | 26.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 117.38% |
| MTCH240607P00026500 | 2024-05-30 12:54PM EDT | 26.50 | 0.03 | 0.01 | 0.95 | 0.00 | - | 1 | 0 | 118.16% |
| MTCH240607P00027000 | 2024-05-30 12:04PM EDT | 27.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 100 | 55 | 50.78% |
| MTCH240607P00027500 | 2024-05-23 2:55PM EDT | 27.50 | 0.12 | 0.00 | 0.06 | 0.00 | - | - | 40 | 51.56% |
| MTCH240607P00028000 | 2024-05-30 12:05PM EDT | 28.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 2 | 106 | 42.97% |
| MTCH240607P00028500 | 2024-05-31 1:52PM EDT | 28.50 | 0.08 | 0.03 | 0.04 | -0.15 | -65.22% | 11 | 82 | 34.38% |
| MTCH240607P00029000 | 2024-05-31 3:26PM EDT | 29.00 | 0.11 | 0.06 | 0.07 | -0.10 | -47.62% | 29 | 330 | 32.03% |
| MTCH240607P00029500 | 2024-05-31 10:30AM EDT | 29.50 | 0.47 | 0.12 | 0.14 | +0.10 | +27.03% | 6 | 615 | 31.45% |
| MTCH240607P00030000 | 2024-05-31 2:55PM EDT | 30.00 | 0.30 | 0.24 | 0.27 | -0.33 | -52.38% | 99 | 129 | 31.45% |
| MTCH240607P00030500 | 2024-05-31 10:40AM EDT | 30.50 | 0.46 | 0.41 | 0.47 | -0.45 | -49.45% | 11 | 90 | 31.54% |
| MTCH240607P00031000 | 2024-05-30 10:15AM EDT | 31.00 | 1.46 | 0.68 | 0.74 | 0.00 | - | 50 | 100 | 31.45% |
| MTCH240607P00031500 | 2024-05-22 2:19PM EDT | 31.50 | 1.97 | 0.85 | 1.12 | 0.00 | - | - | 0 | 34.08% |
| MTCH240607P00032000 | 2024-05-31 10:46AM EDT | 32.00 | 2.29 | 1.26 | 1.68 | +0.05 | +2.23% | 1 | 43 | 47.36% |
| MTCH240607P00033000 | 2024-05-20 1:39PM EDT | 33.00 | 2.80 | 2.22 | 2.60 | 0.00 | - | 1 | 2 | 56.84% |
| MTCH240607P00034000 | 2024-05-29 9:33AM EDT | 34.00 | 4.95 | 2.51 | 4.15 | 0.00 | - | 1 | 1 | 114.26% |
| MTCH240607P00034500 | 2024-05-21 10:04AM EDT | 34.50 | 3.80 | 2.76 | 4.30 | 0.00 | - | - | 0 | 95.31% |
| MTCH240607P00037000 | 2024-05-20 10:30AM EDT | 37.00 | 6.29 | 6.25 | 6.50 | 0.00 | - | 10 | 0 | 54.69% |
| MTCH240607P00038000 | 2024-05-09 12:30PM EDT | 38.00 | 7.77 | 6.30 | 7.50 | 0.00 | - | 10 | 0 | 101.56% |
| MTCH240607P00040000 | 2024-05-31 1:04PM EDT | 40.00 | 10.10 | 9.20 | 9.50 | +1.40 | +16.09% | 2 | 0 | 119.53% |
| MTCH240607P00042000 | 2024-05-29 11:13AM EDT | 42.00 | 12.61 | 11.25 | 11.50 | 0.00 | - | 1 | 1 | 84.38% |
© 2024 Yahoo. Tutti i diritti riservati.