La bourse ferme dans 2 h 16 min
CAC 40
7 560,69 -101,61 (-1,33 %) Euro Stoxx 50
4 892,24 -43,73 (-0,89 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0677 -0,0039 (-0,36 %) Gold future
2 320,80 -10,00 (-0,43 %) Bitcoin EUR
57 489,36 +236,62 (+0,41 %)
(MTCH)
. Devise en USD
Ajouter à la liste dynamique
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240628C00021000 | 2024-06-24 10:29AM EDT | 21.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MTCH240628C00024000 | 2024-06-24 9:33AM EDT | 24.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| MTCH240628C00025000 | 2024-06-24 9:33AM EDT | 25.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| MTCH240628C00026000 | 2024-06-21 10:32AM EDT | 26.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 21 | 20 | 0.00% |
| MTCH240628C00028000 | 2024-06-25 1:51PM EDT | 28.00 | 2.11 | 0.00 | 0.00 | -0.99 | -31.94% | 1 | 23 | 0.00% |
| MTCH240628C00028500 | 2024-06-20 2:47PM EDT | 28.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 12 | 0.00% |
| MTCH240628C00029000 | 2024-06-25 11:33AM EDT | 29.00 | 1.57 | 0.00 | 0.00 | -0.55 | -25.94% | 1 | 68 | 0.00% |
| MTCH240628C00029500 | 2024-06-25 12:11PM EDT | 29.50 | 0.86 | 0.00 | 0.00 | -0.52 | -37.68% | 1 | 43 | 0.00% |
| MTCH240628C00030000 | 2024-06-25 2:22PM EDT | 30.00 | 0.53 | 0.00 | 0.00 | -0.88 | -62.41% | 41 | 217 | 0.00% |
| MTCH240628C00030500 | 2024-06-25 2:18PM EDT | 30.50 | 0.21 | 0.00 | 0.00 | -0.54 | -72.00% | 8 | 229 | 3.13% |
| MTCH240628C00031000 | 2024-06-25 2:55PM EDT | 31.00 | 0.08 | 0.00 | 0.00 | -0.39 | -82.98% | 506 | 949 | 6.25% |
| MTCH240628C00031500 | 2024-06-25 2:44PM EDT | 31.50 | 0.04 | 0.00 | 0.00 | -0.31 | -88.57% | 44 | 972 | 12.50% |
| MTCH240628C00032000 | 2024-06-25 11:33AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | -0.11 | -68.75% | 31 | 1,544 | 12.50% |
| MTCH240628C00032500 | 2024-06-25 10:42AM EDT | 32.50 | 0.03 | 0.00 | 0.00 | -0.08 | -72.73% | 2 | 140 | 25.00% |
| MTCH240628C00033000 | 2024-06-25 3:01PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | -0.05 | -71.43% | 7 | 465 | 25.00% |
| MTCH240628C00033500 | 2024-06-21 3:38PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| MTCH240628C00034000 | 2024-06-21 11:21AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 25.00% |
| MTCH240628C00035000 | 2024-06-10 1:08PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 50.00% |
| MTCH240628C00036000 | 2024-06-24 1:18PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 30 | 50.00% |
| MTCH240628C00037000 | 2024-06-25 10:25AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
| MTCH240628C00040000 | 2024-06-20 1:29PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240628P00024000 | 2024-06-24 11:41AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 37 | 50.00% |
| MTCH240628P00026000 | 2024-05-30 11:06AM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| MTCH240628P00027000 | 2024-06-12 2:06PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| MTCH240628P00027500 | 2024-06-24 12:53PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| MTCH240628P00028000 | 2024-06-24 1:18PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13,051 | 25.00% |
| MTCH240628P00028500 | 2024-06-20 1:15PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| MTCH240628P00029000 | 2024-06-24 1:48PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 98 | 12.50% |
| MTCH240628P00029500 | 2024-06-25 3:33PM EDT | 29.50 | 0.10 | 0.00 | 0.00 | +0.04 | +66.67% | 17 | 371 | 6.25% |
| MTCH240628P00030000 | 2024-06-25 3:50PM EDT | 30.00 | 0.28 | 0.00 | 0.00 | +0.17 | +154.55% | 165 | 565 | 3.13% |
| MTCH240628P00030500 | 2024-06-25 2:18PM EDT | 30.50 | 0.59 | 0.00 | 0.00 | +0.42 | +247.06% | 33 | 229 | 0.00% |
| MTCH240628P00031000 | 2024-06-25 3:54PM EDT | 31.00 | 0.88 | 0.00 | 0.00 | +0.46 | +109.52% | 50 | 249 | 0.00% |
| MTCH240628P00031500 | 2024-06-25 12:08PM EDT | 31.50 | 1.30 | 0.00 | 0.00 | +0.70 | +116.67% | 1 | 174 | 0.00% |
| MTCH240628P00032000 | 2024-06-25 12:35PM EDT | 32.00 | 1.81 | 0.00 | 0.00 | +0.86 | +90.53% | 2 | 95 | 0.00% |
| MTCH240628P00032500 | 2024-06-24 1:34PM EDT | 32.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 45 | 12 | 0.00% |
| MTCH240628P00033000 | 2024-06-18 9:35AM EDT | 33.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 0.00% |
| MTCH240628P00034000 | 2024-06-21 2:18PM EDT | 34.00 | 3.20 | 0.00 | 0.00 | +0.19 | +6.31% | 2 | 2 | 0.00% |
| MTCH240628P00037000 | 2024-06-21 1:06PM EDT | 37.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MTCH240628P00037500 | 2024-06-10 10:18AM EDT | 37.50 | 5.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240628P00039000 | 2024-06-21 10:51AM EDT | 39.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| MTCH240628P00040000 | 2024-06-17 11:28AM EDT | 40.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
