La bourse ferme dans 3 h 25 min
CAC 40
8 103,69 +8,72 (+0,11 %) Euro Stoxx 50
5 038,20 +2,79 (+0,06 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0851 +0,0001 (+0,01 %) Gold future
2 345,00 +10,50 (+0,45 %) Bitcoin EUR
63 053,54 -634,18 (-1,00 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00015000 | 2024-05-07 1:10PM EDT | 15.00 | 16.55 | 12.85 | 15.80 | 0.00 | - | 1 | 22 | 272.07% |
| MTCH240621C00017500 | 2024-05-06 2:49PM EDT | 17.50 | 14.55 | 11.65 | 12.10 | 0.00 | - | - | 9 | 125.78% |
| MTCH240621C00020000 | 2024-05-07 9:36AM EDT | 20.00 | 12.15 | 9.15 | 9.60 | 0.00 | - | 15 | 72 | 98.44% |
| MTCH240621C00022500 | 2024-04-15 11:28AM EDT | 22.50 | 10.75 | 9.00 | 9.65 | 0.00 | - | 1 | 12 | 189.75% |
| MTCH240621C00023000 | 2024-05-23 12:43PM EDT | 23.00 | 7.00 | 6.25 | 6.60 | 0.00 | - | - | 1 | 68.75% |
| MTCH240621C00025000 | 2024-05-17 3:37PM EDT | 25.00 | 6.45 | 3.70 | 4.65 | 0.00 | - | 15 | 93 | 53.71% |
| MTCH240621C00027500 | 2024-05-10 1:52PM EDT | 27.50 | 3.40 | 1.73 | 4.05 | 0.00 | - | 23 | 147 | 58.89% |
| MTCH240621C00028000 | 2024-05-23 2:38PM EDT | 28.00 | 2.02 | 1.70 | 1.96 | 0.00 | - | - | 1 | 36.82% |
| MTCH240621C00028500 | 2024-05-20 2:08PM EDT | 28.50 | 2.23 | 1.48 | 1.56 | 0.00 | - | - | 13 | 34.03% |
| MTCH240621C00029000 | 2024-05-23 3:49PM EDT | 29.00 | 1.26 | 1.18 | 1.23 | 0.00 | - | - | 11 | 32.72% |
| MTCH240621C00029500 | 2024-05-24 3:36PM EDT | 29.50 | 0.80 | 0.91 | 0.97 | -0.43 | -34.96% | 1 | 1 | 32.52% |
| MTCH240621C00030000 | 2024-05-24 3:51PM EDT | 30.00 | 0.68 | 0.69 | 0.74 | -0.10 | -12.82% | 377 | 2,604 | 32.03% |
| MTCH240621C00030500 | 2024-05-24 11:12AM EDT | 30.50 | 0.62 | 0.50 | 0.57 | -0.05 | -7.46% | 140 | 62 | 32.23% |
| MTCH240621C00031000 | 2024-05-24 3:47PM EDT | 31.00 | 0.35 | 0.23 | 0.42 | -0.12 | -25.53% | 1,502 | 488 | 31.98% |
| MTCH240621C00031500 | 2024-05-24 12:23PM EDT | 31.50 | 0.34 | 0.25 | 0.30 | -0.06 | -15.00% | 4 | 39 | 31.64% |
| MTCH240621C00032000 | 2024-05-24 3:42PM EDT | 32.00 | 0.18 | 0.20 | 0.23 | -0.09 | -33.33% | 3 | 60 | 32.42% |
| MTCH240621C00032500 | 2024-05-24 3:58PM EDT | 32.50 | 0.16 | 0.14 | 0.16 | -0.04 | -20.00% | 13 | 3,426 | 32.23% |
| MTCH240621C00033000 | 2024-05-23 11:37AM EDT | 33.00 | 0.18 | 0.10 | 0.12 | 0.00 | - | - | 100 | 32.81% |
| MTCH240621C00033500 | 2024-05-23 12:44PM EDT | 33.50 | 0.13 | 0.07 | 0.09 | 0.00 | - | - | 494 | 33.50% |
| MTCH240621C00034000 | 2024-05-21 3:23PM EDT | 34.00 | 0.15 | 0.05 | 0.07 | 0.00 | - | - | 36 | 34.38% |
| MTCH240621C00034500 | 2024-05-21 11:38AM EDT | 34.50 | 0.12 | 0.02 | 0.71 | 0.00 | - | - | 30 | 57.03% |
| MTCH240621C00035000 | 2024-05-24 3:15PM EDT | 35.00 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 20 | 4,372 | 39.65% |
| MTCH240621C00035500 | 2024-05-21 9:32AM EDT | 35.50 | 0.10 | 0.02 | 0.07 | 0.00 | - | - | 5 | 42.19% |
| MTCH240621C00036000 | 2024-05-21 1:52PM EDT | 36.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | - | 11 | 45.70% |
| MTCH240621C00036500 | 2024-05-20 1:04PM EDT | 36.50 | 0.05 | 0.01 | 0.34 | 0.00 | - | - | 2 | 57.03% |
| MTCH240621C00037500 | 2024-05-21 1:00PM EDT | 37.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 8 | 6,135 | 48.44% |
| MTCH240621C00039000 | 2024-05-20 10:02AM EDT | 39.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | - | 8 | 75.20% |
| MTCH240621C00040000 | 2024-05-22 12:42PM EDT | 40.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 7 | 3,670 | 51.56% |
| MTCH240621C00041000 | 2024-05-21 10:20AM EDT | 41.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 9 | 64.45% |
| MTCH240621C00042500 | 2024-05-20 1:53PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 7,121 | 57.81% |
| MTCH240621C00045000 | 2024-05-22 9:30AM EDT | 45.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 2,661 | 69.53% |
| MTCH240621C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 1 | 1,200 | 127.05% |
| MTCH240621C00050000 | 2024-05-21 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 333 | 83.59% |
| MTCH240621C00052500 | 2024-05-21 9:33AM EDT | 52.50 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 1,134 | 103.52% |
| MTCH240621C00055000 | 2024-05-21 10:11AM EDT | 55.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 773 | 108.98% |
| MTCH240621C00057500 | 2024-04-23 10:56AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 50.00% |
| MTCH240621C00060000 | 2024-05-06 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 764 | 148.05% |
| MTCH240621C00065000 | 2024-02-28 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 88 | 157 | 138.28% |
| MTCH240621C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00015000 | 2024-04-29 12:03PM EDT | 15.00 | 0.01 | 0.00 | 1.99 | 0.00 | - | 3 | 26 | 240.92% |
| MTCH240621P00017500 | 2024-02-09 3:00PM EDT | 17.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 109.38% |
| MTCH240621P00020000 | 2024-04-23 12:17PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 25.00% |
| MTCH240621P00022000 | 2024-05-22 9:46AM EDT | 22.00 | 0.12 | 0.00 | 1.98 | 0.00 | - | - | 1 | 130.18% |
| MTCH240621P00022500 | 2024-05-17 1:10PM EDT | 22.50 | 0.02 | 0.00 | 1.07 | 0.00 | - | 1 | 84 | 98.05% |
| MTCH240621P00025000 | 2024-05-21 10:46AM EDT | 25.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 20 | 11,913 | 44.73% |
| MTCH240621P00025500 | 2024-05-24 10:30AM EDT | 25.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 650 | 0 | 45.02% |
| MTCH240621P00026000 | 2024-05-24 10:30AM EDT | 26.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1,177 | 0 | 33.79% |
| MTCH240621P00026500 | 2024-05-24 10:30AM EDT | 26.50 | 0.09 | 0.09 | 0.13 | -0.01 | -10.00% | 200 | 2 | 32.03% |
| MTCH240621P00027000 | 2024-05-21 1:45PM EDT | 27.00 | 0.11 | 0.13 | 0.18 | 0.00 | - | - | 105 | 30.76% |
| MTCH240621P00027500 | 2024-05-24 3:45PM EDT | 27.50 | 0.25 | 0.22 | 0.26 | +0.05 | +25.00% | 293 | 27,503 | 30.13% |
| MTCH240621P00028000 | 2024-05-24 3:29PM EDT | 28.00 | 0.37 | 0.31 | 0.36 | +0.09 | +32.14% | 302 | 123 | 29.15% |
| MTCH240621P00028500 | 2024-05-24 3:38PM EDT | 28.50 | 0.53 | 0.46 | 0.51 | +0.03 | +6.00% | 6 | 15,085 | 28.81% |
| MTCH240621P00029000 | 2024-05-24 3:27PM EDT | 29.00 | 0.72 | 0.64 | 0.69 | +0.05 | +7.46% | 58 | 75 | 28.17% |
| MTCH240621P00029500 | 2024-05-24 3:30PM EDT | 29.50 | 0.97 | 0.87 | 0.93 | +0.20 | +25.97% | 118 | 527 | 28.03% |
| MTCH240621P00030000 | 2024-05-24 3:42PM EDT | 30.00 | 1.29 | 1.15 | 1.22 | +0.08 | +6.61% | 44 | 3,131 | 28.08% |
| MTCH240621P00030500 | 2024-05-24 10:08AM EDT | 30.50 | 1.37 | 1.45 | 1.54 | +0.07 | +5.38% | 7 | 44 | 27.74% |
| MTCH240621P00031000 | 2024-05-24 11:26AM EDT | 31.00 | 1.69 | 1.74 | 1.91 | -0.19 | -10.11% | 14 | 136 | 27.74% |
| MTCH240621P00031500 | 2024-05-23 3:44PM EDT | 31.50 | 2.23 | 1.84 | 2.71 | 0.00 | - | - | 10 | 43.85% |
| MTCH240621P00032500 | 2024-05-24 11:32AM EDT | 32.50 | 3.00 | 2.91 | 3.50 | -0.11 | -3.54% | 3 | 6,319 | 44.14% |
| MTCH240621P00033500 | 2024-05-22 11:49AM EDT | 33.50 | 3.60 | 2.40 | 4.25 | 0.00 | - | - | 1 | 38.09% |
| MTCH240621P00035000 | 2024-05-24 11:38AM EDT | 35.00 | 5.44 | 5.30 | 5.65 | -0.01 | -0.18% | 6 | 1,308 | 37.11% |
| MTCH240621P00037500 | 2024-05-24 12:12PM EDT | 37.50 | 7.88 | 8.00 | 9.10 | +0.03 | +0.38% | 47 | 2,412 | 80.18% |
| MTCH240621P00040000 | 2024-05-22 3:46PM EDT | 40.00 | 10.35 | 9.75 | 11.60 | 0.00 | - | 1,864 | 3 | 62.89% |
| MTCH240621P00042500 | 2024-05-24 10:20AM EDT | 42.50 | 12.85 | 12.15 | 13.15 | +0.50 | +4.05% | 2 | 0 | 67.97% |
| MTCH240621P00045000 | 2024-04-17 2:22PM EDT | 45.00 | 12.80 | 11.90 | 13.85 | 0.00 | - | 100 | 0 | 0.00% |
| MTCH240621P00047500 | 2024-04-10 2:50PM EDT | 47.50 | 14.05 | 14.90 | 16.85 | 0.00 | - | 150 | 0 | 0.00% |
| MTCH240621P00050000 | 2024-01-31 2:13PM EDT | 50.00 | 11.95 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00052500 | 2024-01-11 1:09PM EDT | 52.50 | 15.45 | 15.20 | 18.85 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00055000 | 2024-05-09 9:58AM EDT | 55.00 | 24.85 | 24.35 | 26.80 | 0.00 | - | 3 | 0 | 198.05% |
| MTCH240621P00060000 | 2023-09-29 10:19AM EDT | 60.00 | 19.90 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00065000 | 2024-02-08 11:23AM EDT | 65.00 | 30.10 | 29.85 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00070000 | 2024-01-03 12:07PM EDT | 70.00 | 34.90 | 30.55 | 34.50 | 0.00 | - | - | 0 | 0.00% |
