Marchés français ouverture 5 h 32 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 552,33 +316,26 (+0,83 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 578,30 0,00 (0,00 %) Bitcoin EUR
59 095,37 -604,12 (-1,01 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00022500 | 2024-05-02 10:42AM EDT | 22.50 | 8.55 | 9.65 | 9.90 | 0.00 | - | - | 47 | 167.19% |
| MTCH240510C00023500 | 2024-05-02 10:09AM EDT | 23.50 | 7.35 | 8.30 | 8.95 | 0.00 | - | - | 32 | 211.72% |
| MTCH240510C00024000 | 2024-04-30 11:51AM EDT | 24.00 | 7.55 | 8.15 | 8.40 | 0.00 | - | - | 1 | 140.63% |
| MTCH240510C00025000 | 2024-05-02 1:08PM EDT | 25.00 | 6.45 | 7.05 | 7.45 | 0.00 | - | - | 31 | 103.13% |
| MTCH240510C00027000 | 2024-05-06 2:50PM EDT | 27.00 | 5.05 | 5.00 | 5.50 | +0.30 | +6.32% | 1 | 3 | 75.00% |
| MTCH240510C00028000 | 2024-04-30 2:30PM EDT | 28.00 | 3.45 | 4.30 | 6.20 | 0.00 | - | 3 | 4 | 207.23% |
| MTCH240510C00029000 | 2024-05-03 9:44AM EDT | 29.00 | 3.30 | 3.50 | 3.65 | 0.00 | - | 1 | 9 | 109.38% |
| MTCH240510C00029500 | 2024-05-02 11:49AM EDT | 29.50 | 2.51 | 3.10 | 3.25 | 0.00 | - | - | 1 | 108.59% |
| MTCH240510C00030000 | 2024-05-02 3:59PM EDT | 30.00 | 2.19 | 2.76 | 2.87 | 0.00 | - | 33 | 31 | 109.57% |
| MTCH240510C00030500 | 2024-05-02 11:46AM EDT | 30.50 | 1.91 | 2.43 | 2.53 | 0.00 | - | 72 | 85 | 110.55% |
| MTCH240510C00031000 | 2024-05-06 3:48PM EDT | 31.00 | 2.13 | 2.13 | 2.22 | +0.12 | +5.97% | 41 | 241 | 111.52% |
| MTCH240510C00031500 | 2024-05-06 3:52PM EDT | 31.50 | 1.90 | 1.86 | 1.96 | +0.24 | +14.46% | 12 | 224 | 113.67% |
| MTCH240510C00032000 | 2024-05-06 3:57PM EDT | 32.00 | 1.63 | 1.60 | 1.66 | +0.16 | +10.88% | 714 | 562 | 112.40% |
| MTCH240510C00032500 | 2024-05-06 3:54PM EDT | 32.50 | 1.43 | 1.37 | 1.44 | +0.18 | +14.40% | 523 | 247 | 113.28% |
| MTCH240510C00033000 | 2024-05-06 3:55PM EDT | 33.00 | 1.20 | 1.15 | 1.24 | +0.10 | +9.09% | 714 | 157 | 113.48% |
| MTCH240510C00033500 | 2024-05-06 1:36PM EDT | 33.50 | 0.92 | 0.96 | 1.04 | +0.05 | +5.75% | 192 | 613 | 112.89% |
| MTCH240510C00034000 | 2024-05-06 3:53PM EDT | 34.00 | 0.84 | 0.80 | 0.89 | +0.08 | +10.53% | 313 | 1,183 | 113.67% |
| MTCH240510C00034500 | 2024-05-06 3:55PM EDT | 34.50 | 0.70 | 0.66 | 0.73 | +0.08 | +12.90% | 19 | 51 | 113.09% |
| MTCH240510C00035000 | 2024-05-06 2:52PM EDT | 35.00 | 0.49 | 0.53 | 0.59 | -0.06 | -10.91% | 220 | 707 | 111.91% |
| MTCH240510C00035500 | 2024-05-06 3:54PM EDT | 35.50 | 0.46 | 0.43 | 0.47 | +0.02 | +4.55% | 715 | 81 | 111.13% |
| MTCH240510C00036000 | 2024-05-06 3:35PM EDT | 36.00 | 0.33 | 0.35 | 0.40 | -0.04 | -10.81% | 94 | 233 | 112.31% |
| MTCH240510C00036500 | 2024-05-06 3:49PM EDT | 36.50 | 0.30 | 0.28 | 0.32 | 0.00 | - | 16 | 51 | 112.11% |
| MTCH240510C00037000 | 2024-05-06 2:43PM EDT | 37.00 | 0.21 | 0.22 | 0.25 | -0.04 | -16.00% | 54 | 95 | 111.33% |
| MTCH240510C00037500 | 2024-05-06 1:38PM EDT | 37.50 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 14 | 27 | 111.33% |
| MTCH240510C00038000 | 2024-05-06 12:32PM EDT | 38.00 | 0.14 | 0.13 | 0.16 | -0.02 | -12.50% | 6 | 197 | 111.13% |
| MTCH240510C00038500 | 2024-05-03 2:10PM EDT | 38.50 | 0.12 | 0.10 | 0.13 | 0.00 | - | 3 | 3 | 111.72% |
| MTCH240510C00039000 | 2024-05-06 3:56PM EDT | 39.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 120 | 26 | 111.72% |
| MTCH240510C00039500 | 2024-05-03 12:00PM EDT | 39.50 | 0.07 | 0.05 | 0.36 | -0.03 | -30.00% | 8 | 8 | 141.41% |
| MTCH240510C00040000 | 2024-05-06 3:48PM EDT | 40.00 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 13 | 50 | 112.50% |
| MTCH240510C00040500 | 2024-05-06 10:52AM EDT | 40.50 | 0.05 | 0.02 | 1.00 | -0.01 | -16.67% | 4 | 1 | 197.85% |
| MTCH240510C00041000 | 2024-05-06 3:09PM EDT | 41.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 27 | 232 | 116.41% |
| MTCH240510C00042000 | 2024-05-03 12:32PM EDT | 42.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 11 | 117 | 167.58% |
| MTCH240510C00043000 | 2024-05-03 12:33PM EDT | 43.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 22 | 23 | 143.75% |
| MTCH240510C00044000 | 2024-03-28 2:30PM EDT | 44.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 223.44% |
| MTCH240510C00045000 | 2024-04-18 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.03 | 0.00 | - | - | 2 | 134.38% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00026000 | 2024-05-06 2:57PM EDT | 26.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 28 | 30 | 104.69% |
| MTCH240510P00026500 | 2024-05-06 12:45PM EDT | 26.50 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 49 | 26 | 96.88% |
| MTCH240510P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.10 | 0.02 | 0.08 | -0.05 | -33.33% | 239 | 621 | 97.66% |
| MTCH240510P00027500 | 2024-05-06 10:13AM EDT | 27.50 | 0.11 | 0.07 | 0.12 | -0.04 | -26.67% | 99 | 32 | 101.95% |
| MTCH240510P00028000 | 2024-05-06 3:54PM EDT | 28.00 | 0.13 | 0.11 | 0.15 | -0.06 | -31.58% | 338 | 24,321 | 100.00% |
| MTCH240510P00028500 | 2024-05-06 1:55PM EDT | 28.50 | 0.21 | 0.17 | 0.22 | -0.04 | -16.00% | 27 | 236 | 101.37% |
| MTCH240510P00029000 | 2024-05-06 3:58PM EDT | 29.00 | 0.30 | 0.25 | 0.30 | -0.07 | -18.92% | 178 | 6,074 | 101.95% |
| MTCH240510P00029500 | 2024-05-06 3:54PM EDT | 29.50 | 0.38 | 0.36 | 0.41 | -0.15 | -28.30% | 83 | 151 | 103.13% |
| MTCH240510P00030000 | 2024-05-06 3:34PM EDT | 30.00 | 0.59 | 0.50 | 0.56 | -0.12 | -16.90% | 157 | 20,575 | 105.27% |
| MTCH240510P00030500 | 2024-05-06 2:30PM EDT | 30.50 | 0.77 | 0.66 | 0.72 | -0.07 | -8.33% | 60 | 138 | 106.25% |
| MTCH240510P00031000 | 2024-05-06 2:30PM EDT | 31.00 | 0.98 | 0.86 | 0.92 | -0.16 | -14.04% | 391 | 658 | 108.01% |
| MTCH240510P00031500 | 2024-05-06 3:00PM EDT | 31.50 | 1.28 | 1.08 | 1.14 | -0.07 | -5.19% | 89 | 307 | 108.98% |
| MTCH240510P00032000 | 2024-05-06 3:54PM EDT | 32.00 | 1.35 | 1.32 | 1.38 | -0.27 | -16.67% | 322 | 1,006 | 109.38% |
| MTCH240510P00032500 | 2024-05-06 3:23PM EDT | 32.50 | 1.81 | 1.59 | 1.65 | -0.19 | -9.50% | 266 | 170 | 109.96% |
| MTCH240510P00033000 | 2024-05-06 11:42AM EDT | 33.00 | 2.04 | 1.84 | 1.94 | -0.23 | -10.13% | 41 | 103 | 108.59% |
| MTCH240510P00033500 | 2024-05-06 3:34PM EDT | 33.50 | 2.35 | 2.13 | 2.25 | -0.20 | -7.84% | 1 | 59 | 107.52% |
| MTCH240510P00034000 | 2024-05-06 3:59PM EDT | 34.00 | 2.54 | 2.30 | 2.58 | -0.62 | -19.62% | 7 | 113 | 100.20% |
| MTCH240510P00034500 | 2024-04-23 11:41AM EDT | 34.50 | 2.96 | 2.84 | 2.97 | 0.00 | - | - | 29 | 108.79% |
| MTCH240510P00035000 | 2024-05-03 3:04PM EDT | 35.00 | 3.71 | 3.20 | 3.35 | 0.00 | - | 4 | 23 | 107.62% |
| MTCH240510P00036000 | 2024-05-01 9:33AM EDT | 36.00 | 4.91 | 3.80 | 4.15 | 0.00 | - | 2 | 11 | 93.36% |
| MTCH240510P00036500 | 2024-05-01 9:35AM EDT | 36.50 | 5.41 | 4.30 | 4.60 | 0.00 | - | - | 1 | 97.66% |
| MTCH240510P00037000 | 2024-05-03 9:43AM EDT | 37.00 | 5.27 | 4.85 | 5.80 | 0.00 | - | 2 | 70 | 149.80% |
| MTCH240510P00038000 | 2024-05-03 9:58AM EDT | 38.00 | 6.12 | 5.60 | 5.95 | 0.00 | - | 2 | 2 | 73.44% |
| MTCH240510P00040000 | 2024-04-30 9:52AM EDT | 40.00 | 8.35 | 6.10 | 7.90 | 0.00 | - | - | 1 | 135.16% |
| MTCH240510P00041000 | 2024-04-10 10:18AM EDT | 41.00 | 7.20 | 6.90 | 8.85 | 0.00 | - | - | 1 | 133.98% |
| MTCH240510P00043000 | 2024-04-01 1:47PM EDT | 43.00 | 7.10 | 10.95 | 11.20 | 0.00 | - | - | 0 | 202.34% |
| MTCH240510P00044000 | 2024-04-01 1:47PM EDT | 44.00 | 8.05 | 12.00 | 12.60 | 0.00 | - | - | 0 | 246.88% |
