Italia markets closed
Dow Jones
39.830,43 +23,66 (+0,06%) Nasdaq
16.806,03 +11,16 (+0,07%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.592,27 +2.374,17 (+3,82%) CMC Crypto 200
1.517,66 +29,11 (+1,96%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:20PM EDT. Mercato aperto.
Prezzo d'esercizio:35.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00035000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 93 | 67.19% |
| MTCH240531C00035000 | 2024-05-20 2:33PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 246 | 45.31% |
| MTCH240607C00035000 | 2024-05-20 10:10AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.08 | 0.00 | - | 3 | 9 | 42.77% |
| MTCH240614C00035000 | 2024-05-16 2:24PM EDT | 2024-06-14 | 0.20 | 0.05 | 0.09 | 0.00 | - | 4 | 13 | 37.31% |
| MTCH240621C00035000 | 2024-05-21 11:35AM EDT | 2024-06-21 | 0.08 | 0.09 | 0.12 | -0.02 | -20.00% | 9 | 4,367 | 35.16% |
| MTCH240628C00035000 | 2024-05-20 9:55AM EDT | 2024-06-28 | 0.27 | 0.08 | 0.39 | 0.00 | - | 1 | 2 | 44.78% |
| MTCH240719C00035000 | 2024-05-21 10:08AM EDT | 2024-07-19 | 0.35 | 0.25 | 0.30 | +0.05 | +16.67% | 7 | 65 | 33.11% |
| MTCH240816C00035000 | 2024-05-21 10:56AM EDT | 2024-08-16 | 0.73 | 0.72 | 0.77 | -0.05 | -6.41% | 5 | 69 | 38.65% |
| MTCH240920C00035000 | 2024-05-20 12:00PM EDT | 2024-09-20 | 1.09 | 1.04 | 1.08 | 0.00 | - | 5 | 786 | 38.04% |
| MTCH241220C00035000 | 2024-05-17 2:30PM EDT | 2024-12-20 | 2.40 | 1.96 | 2.09 | 0.00 | - | 3 | 211 | 40.85% |
| MTCH250117C00035000 | 2024-05-20 3:18PM EDT | 2025-01-17 | 2.40 | 2.27 | 2.36 | 0.00 | - | 27 | 10,231 | 41.28% |
| MTCH260116C00035000 | 2024-05-20 3:50PM EDT | 2026-01-16 | 5.58 | 5.35 | 5.65 | 0.00 | - | 58 | 177 | 47.45% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 4.75 | 4.75 | 4.85 | 0.00 | - | 2 | 0 | 82.42% |
| MTCH240531P00035000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 4.10 | 4.75 | 4.85 | 0.00 | - | 10 | 16 | 49.61% |
| MTCH240614P00035000 | 2024-05-09 2:50PM EDT | 2024-06-14 | 4.55 | 4.60 | 4.90 | 0.00 | - | 2 | 2 | 38.09% |
| MTCH240621P00035000 | 2024-05-20 3:11PM EDT | 2024-06-21 | 4.60 | 4.70 | 4.90 | 0.00 | - | 3 | 2,859 | 33.79% |
| MTCH240719P00035000 | 2024-05-20 3:19PM EDT | 2024-07-19 | 4.70 | 4.80 | 5.65 | 0.00 | - | 5 | 49 | 48.88% |
| MTCH240816P00035000 | 2024-05-20 11:53AM EDT | 2024-08-16 | 4.95 | 5.05 | 5.25 | 0.00 | - | 30 | 32 | 31.35% |
| MTCH240920P00035000 | 2024-05-17 1:06PM EDT | 2024-09-20 | 4.50 | 5.25 | 5.45 | 0.00 | - | 1 | 532 | 30.52% |
| MTCH241220P00035000 | 2024-05-21 11:08AM EDT | 2024-12-20 | 5.90 | 5.85 | 6.05 | +0.65 | +12.38% | 52 | 79 | 30.98% |
| MTCH250117P00035000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 5.85 | 6.00 | 6.15 | 0.00 | - | 1 | 3,308 | 30.30% |
| MTCH260116P00035000 | 2024-05-21 11:17AM EDT | 2026-01-16 | 7.80 | 7.75 | 8.00 | +0.43 | +5.83% | 1 | 303 | 31.67% |
© 2024 Yahoo. Tutti i diritti riservati.