La bourse ferme dans 2 h 19 min
CAC 40
7 567,19 -95,11 (-1,24 %) Euro Stoxx 50
4 894,53 -41,44 (-0,84 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 321,80 -9,00 (-0,39 %) Bitcoin EUR
57 530,30 +322,12 (+0,56 %)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240705C00029000 | 2024-06-24 10:36AM EDT | 29.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MTCH240705C00030000 | 2024-06-25 3:17PM EDT | 30.00 | 0.68 | 0.00 | 0.00 | -0.66 | -49.25% | 77 | 68 | 0.00% |
| MTCH240705C00030500 | 2024-06-25 3:17PM EDT | 30.50 | 0.45 | 0.00 | 0.00 | -0.74 | -62.18% | 176 | 215 | 1.56% |
| MTCH240705C00031000 | 2024-06-25 3:43PM EDT | 31.00 | 0.34 | 0.00 | 0.00 | -0.24 | -41.38% | 24 | 250 | 6.25% |
| MTCH240705C00031500 | 2024-06-25 11:18AM EDT | 31.50 | 0.30 | 0.00 | 0.00 | -0.20 | -40.00% | 2 | 243 | 6.25% |
| MTCH240705C00032000 | 2024-06-25 12:37PM EDT | 32.00 | 0.10 | 0.00 | 0.00 | -0.22 | -68.75% | 14 | 286 | 12.50% |
| MTCH240705C00032500 | 2024-06-24 12:07PM EDT | 32.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 12.50% |
| MTCH240705C00033000 | 2024-06-24 3:57PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 60 | 104 | 12.50% |
| MTCH240705C00034000 | 2024-06-25 10:21AM EDT | 34.00 | 0.03 | 0.00 | 0.00 | -0.05 | -62.50% | 15 | 68 | 25.00% |
| MTCH240705C00035000 | 2024-06-06 2:21PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 25.00% |
| MTCH240705C00036000 | 2024-06-11 11:26AM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| MTCH240705C00037000 | 2024-06-06 2:21PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240705P00023000 | 2024-05-30 12:02PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 25 | 50.00% |
| MTCH240705P00024000 | 2024-05-30 10:59AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 20 | 25.00% |
| MTCH240705P00027000 | 2024-05-24 3:39PM EDT | 27.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 83.01% |
| MTCH240705P00028000 | 2024-06-21 12:31PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 22 | 12.50% |
| MTCH240705P00028500 | 2024-06-18 12:19PM EDT | 28.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| MTCH240705P00029000 | 2024-06-25 3:34PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | +0.10 | +166.67% | 39 | 70 | 6.25% |
| MTCH240705P00029500 | 2024-06-25 3:08PM EDT | 29.50 | 0.36 | 0.00 | 0.00 | +0.25 | +227.27% | 34 | 306 | 6.25% |
| MTCH240705P00030000 | 2024-06-25 3:11PM EDT | 30.00 | 0.57 | 0.00 | 0.00 | +0.35 | +159.09% | 25 | 33 | 1.56% |
| MTCH240705P00030500 | 2024-06-25 2:31PM EDT | 30.50 | 0.87 | 0.00 | 0.00 | +0.57 | +190.00% | 18 | 131 | 0.00% |
| MTCH240705P00031000 | 2024-06-25 1:17PM EDT | 31.00 | 1.15 | 0.00 | 0.00 | +0.59 | +105.36% | 16 | 173 | 0.00% |
| MTCH240705P00031500 | 2024-06-24 1:16PM EDT | 31.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 68 | 69 | 0.00% |
| MTCH240705P00032000 | 2024-06-25 12:59PM EDT | 32.00 | 1.95 | 0.00 | 0.00 | +0.80 | +69.57% | 1 | 46 | 0.00% |
| MTCH240705P00033000 | 2024-06-21 11:12AM EDT | 33.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
