Marchés français ouverture 3 h 56 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
18 128,80 +365,77 (+2,06 %) Bitcoin EUR
53 619,14 -2 325,13 (-4,16 %)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503C00023500 | 2024-04-25 10:53AM EDT | 23.50 | 7.75 | 7.55 | 7.85 | 0.00 | - | - | 2 | 178.13% |
| MTCH240503C00029000 | 2024-04-26 11:03AM EDT | 29.00 | 3.36 | 1.53 | 2.35 | 0.00 | - | 1 | 1 | 95.70% |
| MTCH240503C00030000 | 2024-05-01 3:54PM EDT | 30.00 | 1.32 | 1.20 | 1.44 | +0.13 | +10.92% | 8 | 12 | 59.38% |
| MTCH240503C00031000 | 2024-05-01 2:22PM EDT | 31.00 | 0.62 | 0.43 | 0.53 | +0.12 | +24.00% | 28 | 127 | 47.27% |
| MTCH240503C00031500 | 2024-05-01 3:05PM EDT | 31.50 | 0.59 | 0.27 | 0.30 | +0.28 | +90.32% | 69 | 301 | 47.66% |
| MTCH240503C00032000 | 2024-05-01 3:33PM EDT | 32.00 | 0.29 | 0.13 | 0.14 | +0.13 | +81.25% | 92 | 199 | 46.29% |
| MTCH240503C00032500 | 2024-05-01 3:33PM EDT | 32.50 | 0.14 | 0.05 | 0.07 | +0.05 | +55.56% | 127 | 417 | 48.44% |
| MTCH240503C00033000 | 2024-05-01 2:40PM EDT | 33.00 | 0.11 | 0.01 | 0.07 | -0.01 | -8.33% | 23 | 245 | 52.34% |
| MTCH240503C00033500 | 2024-05-01 12:30PM EDT | 33.50 | 0.03 | 0.00 | 0.20 | -0.04 | -57.14% | 1 | 221 | 78.91% |
| MTCH240503C00034000 | 2024-05-01 10:26AM EDT | 34.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 6 | 1,094 | 66.41% |
| MTCH240503C00034500 | 2024-04-29 12:25PM EDT | 34.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 369 | 68.75% |
| MTCH240503C00035000 | 2024-04-30 3:52PM EDT | 35.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 258 | 76.56% |
| MTCH240503C00035500 | 2024-04-24 12:50PM EDT | 35.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 17 | 217.38% |
| MTCH240503C00036000 | 2024-04-30 9:45AM EDT | 36.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 40 | 166 | 131.25% |
| MTCH240503C00037000 | 2024-04-30 1:25PM EDT | 37.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 1 | 147 | 305.86% |
| MTCH240503C00037500 | 2024-04-22 1:08PM EDT | 37.50 | 0.01 | 0.00 | 1.98 | 0.00 | - | - | 9 | 317.97% |
| MTCH240503C00038000 | 2024-04-30 11:52AM EDT | 38.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 4 | 135 | 278.32% |
| MTCH240503C00039000 | 2024-04-24 2:40PM EDT | 39.00 | 0.03 | 0.00 | 1.16 | 0.00 | - | 6 | 55 | 291.21% |
| MTCH240503C00040000 | 2024-04-30 11:42AM EDT | 40.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 3 | 45 | 192.19% |
| MTCH240503C00041000 | 2024-04-11 10:20AM EDT | 41.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 341.02% |
| MTCH240503C00042000 | 2024-04-02 12:10PM EDT | 42.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 6 | 6 | 360.16% |
| 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% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503P00026500 | 2024-04-24 9:30AM EDT | 26.50 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 2 | 126.56% |
| MTCH240503P00027500 | 2024-04-22 12:42PM EDT | 27.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | - | 7 | 107.03% |
| MTCH240503P00028000 | 2024-04-29 1:11PM EDT | 28.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 13 | 15 | 73.44% |
| MTCH240503P00028500 | 2024-04-30 3:36PM EDT | 28.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 80.47% |
| MTCH240503P00029000 | 2024-05-01 12:49PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 596 | 50.00% |
| MTCH240503P00029500 | 2024-04-29 3:04PM EDT | 29.50 | 0.07 | 0.01 | 0.48 | 0.00 | - | 10 | 27 | 92.38% |
| MTCH240503P00030000 | 2024-05-01 3:00PM EDT | 30.00 | 0.03 | 0.05 | 0.09 | -0.13 | -81.25% | 34 | 4,596 | 50.59% |
| MTCH240503P00030500 | 2024-05-01 10:22AM EDT | 30.50 | 0.13 | 0.13 | 0.31 | -0.15 | -53.57% | 3 | 400 | 53.52% |
| MTCH240503P00031000 | 2024-05-01 3:50PM EDT | 31.00 | 0.24 | 0.31 | 0.34 | -0.27 | -52.94% | 35 | 615 | 46.09% |
| MTCH240503P00031500 | 2024-05-01 12:38PM EDT | 31.50 | 0.60 | 0.58 | 0.63 | -0.18 | -23.08% | 39 | 274 | 48.83% |
| MTCH240503P00032000 | 2024-05-01 10:32AM EDT | 32.00 | 0.73 | 0.93 | 1.06 | +0.06 | +8.96% | 10 | 321 | 51.17% |
| MTCH240503P00032500 | 2024-05-01 10:41AM EDT | 32.50 | 1.25 | 1.32 | 1.56 | +0.12 | +10.62% | 1 | 291 | 57.81% |
| MTCH240503P00033000 | 2024-04-30 3:08PM EDT | 33.00 | 2.08 | 1.47 | 1.91 | 0.00 | - | 35 | 183 | 64.84% |
| MTCH240503P00033500 | 2024-04-30 10:32AM EDT | 33.50 | 2.10 | 1.55 | 2.43 | 0.00 | - | 40 | 34 | 81.25% |
| MTCH240503P00034000 | 2024-04-26 11:03AM EDT | 34.00 | 1.80 | 2.03 | 2.88 | 0.00 | - | 1 | 17 | 79.69% |
| MTCH240503P00034500 | 2024-04-29 1:14PM EDT | 34.50 | 2.82 | 1.78 | 4.35 | 0.00 | - | 2 | 0 | 240.04% |
| MTCH240503P00035000 | 2024-04-29 2:53PM EDT | 35.00 | 3.40 | 2.02 | 3.95 | 0.00 | - | 1 | 8 | 119.14% |
| MTCH240503P00036000 | 2024-04-12 11:11AM EDT | 36.00 | 2.99 | 4.65 | 5.95 | 0.00 | - | 23 | 0 | 207.03% |
| MTCH240503P00036500 | 2024-04-25 2:29PM EDT | 36.50 | 4.99 | 5.20 | 6.40 | 0.00 | - | 4 | 0 | 219.14% |
| MTCH240503P00037000 | 2024-04-25 10:01AM EDT | 37.00 | 5.90 | 5.70 | 6.40 | 0.00 | - | 2 | 167 | 183.98% |
