Italia markets close in 7 hours 43 minutes
FTSE MIB
34.180,34 -90,78 (-0,26%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,89 +0,08 (+0,10%) Bitcoin EUR
59.639,28 -2.574,21 (-4,14%)
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'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426C00028000 | 2024-04-17 2:44PM EDT | 28.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240426C00028500 | 2024-04-24 9:59AM EDT | 28.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240426C00030000 | 2024-04-22 10:10AM EDT | 30.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240426C00031000 | 2024-04-24 1:24PM EDT | 31.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTCH240426C00031500 | 2024-04-24 2:05PM EDT | 31.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| MTCH240426C00032000 | 2024-04-24 3:49PM EDT | 32.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| MTCH240426C00032500 | 2024-04-24 3:51PM EDT | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| MTCH240426C00033000 | 2024-04-24 3:59PM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| MTCH240426C00033500 | 2024-04-24 12:54PM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH240426C00034000 | 2024-04-24 3:00PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| MTCH240426C00034500 | 2024-04-24 9:58AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MTCH240426C00035000 | 2024-04-22 11:06AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTCH240426C00035500 | 2024-04-15 11:07AM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240426C00036000 | 2024-04-18 9:42AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| MTCH240426C00036500 | 2024-04-17 12:26PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240426C00037000 | 2024-04-16 10:28AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH240426C00038000 | 2024-04-18 10:41AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240426C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240426C00040000 | 2024-04-09 11:38AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH240426C00041000 | 2024-04-16 1:12PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH240426C00042000 | 2024-04-23 12:25PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MTCH240426C00044000 | 2024-03-21 3:13PM EDT | 44.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | - | 0 | 277.34% |
| MTCH240426C00045000 | 2024-03-21 3:14PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 0 | 267.19% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426P00028000 | 2024-04-17 9:51AM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240426P00029000 | 2024-04-22 10:35AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTCH240426P00029500 | 2024-04-22 11:07AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240426P00030000 | 2024-04-24 2:58PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MTCH240426P00030500 | 2024-04-24 10:08AM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MTCH240426P00031000 | 2024-04-24 1:54PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MTCH240426P00031500 | 2024-04-24 3:58PM EDT | 31.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTCH240426P00032000 | 2024-04-24 3:48PM EDT | 32.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| MTCH240426P00032500 | 2024-04-24 10:08AM EDT | 32.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MTCH240426P00033000 | 2024-04-24 11:49AM EDT | 33.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240426P00033500 | 2024-04-23 9:45AM EDT | 33.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240426P00034000 | 2024-04-24 2:20PM EDT | 34.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240426P00034500 | 2024-04-24 2:58PM EDT | 34.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH240426P00035000 | 2024-04-24 2:27PM EDT | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| MTCH240426P00036000 | 2024-04-15 11:51AM EDT | 36.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240426P00036500 | 2024-04-24 2:58PM EDT | 36.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTCH240426P00037000 | 2024-04-24 2:49PM EDT | 37.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH240426P00038000 | 2024-04-24 12:13PM EDT | 38.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.