Italia markets open in 16 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0722 +0,0003 (+0,03%) Bitcoin EUR
53.651,90 -2.058,46 (-3,69%) CMC Crypto 200
1.260,21 -10,53 (-0,83%)
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'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503C00023500 | 2024-04-25 10:53AM EDT | 23.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240503C00029000 | 2024-04-26 11:03AM EDT | 29.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240503C00030000 | 2024-05-01 3:54PM EDT | 30.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MTCH240503C00031000 | 2024-05-01 2:22PM EDT | 31.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| MTCH240503C00031500 | 2024-05-01 3:07PM EDT | 31.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| MTCH240503C00032000 | 2024-05-01 3:33PM EDT | 32.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| MTCH240503C00032500 | 2024-05-01 3:33PM EDT | 32.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| MTCH240503C00033000 | 2024-05-01 3:00PM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| MTCH240503C00033500 | 2024-05-01 12:30PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240503C00034000 | 2024-05-01 10:26AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH240503C00034500 | 2024-04-29 12:25PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240503C00035000 | 2024-04-30 3:52PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH240503C00035500 | 2024-04-24 12:50PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240503C00036000 | 2024-04-30 9:45AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| MTCH240503C00037000 | 2024-04-30 1:25PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240503C00037500 | 2024-04-22 1:08PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240503C00038000 | 2024-04-30 11:52AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTCH240503C00039000 | 2024-04-24 2:40PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH240503C00040000 | 2024-04-30 11:42AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH240503C00041000 | 2024-04-11 10:20AM EDT | 41.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240503C00042000 | 2024-04-02 12:10PM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH240503C00043000 | 2024-03-28 10:01AM EDT | 43.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 378.13% |
| MTCH240503C00045000 | 2024-04-01 3:02PM EDT | 45.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 1 | 485.16% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503P00026500 | 2024-04-24 9:30AM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240503P00027500 | 2024-04-22 12:42PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240503P00028000 | 2024-04-29 1:11PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| MTCH240503P00028500 | 2024-04-30 3:36PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240503P00029000 | 2024-05-01 12:49PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTCH240503P00029500 | 2024-04-29 3:04PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTCH240503P00030000 | 2024-05-01 3:00PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| MTCH240503P00030500 | 2024-05-01 2:30PM EDT | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTCH240503P00031000 | 2024-05-01 3:50PM EDT | 31.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| MTCH240503P00031500 | 2024-05-01 12:38PM EDT | 31.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MTCH240503P00032000 | 2024-05-01 11:42AM EDT | 32.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH240503P00032500 | 2024-05-01 10:41AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240503P00033000 | 2024-04-30 3:08PM EDT | 33.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MTCH240503P00033500 | 2024-04-30 10:32AM EDT | 33.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MTCH240503P00034000 | 2024-04-26 11:03AM EDT | 34.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240503P00034500 | 2024-04-29 1:14PM EDT | 34.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240503P00035000 | 2024-04-29 2:53PM EDT | 35.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240503P00036000 | 2024-04-12 11:11AM EDT | 36.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MTCH240503P00036500 | 2024-04-25 2:29PM EDT | 36.50 | 4.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240503P00037000 | 2024-04-25 10:01AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.