Marchés français ouverture 1 h 58 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 758,36 +112,25 (+0,29 %) EUR/USD
1,0852 +0,0002 (+0,02 %) HANG SENG
18 665,79 +56,85 (+0,31 %) Bitcoin EUR
63 373,52 -199,15 (-0,31 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920C00017500 | 2024-05-07 9:51AM EDT | 17.50 | 15.00 | 12.00 | 12.40 | 0.00 | - | - | 1 | 65.23% |
| MTCH240920C00020000 | 2024-04-30 1:51PM EDT | 20.00 | 11.84 | 9.70 | 11.30 | 0.00 | - | - | 1 | 77.59% |
| MTCH240920C00022500 | 2024-05-24 3:35PM EDT | 22.50 | 7.66 | 7.50 | 7.70 | +0.35 | +4.79% | 40 | 1 | 50.83% |
| MTCH240920C00025000 | 2024-05-15 2:15PM EDT | 25.00 | 7.40 | 5.40 | 5.60 | 0.00 | - | 6 | 63 | 47.12% |
| MTCH240920C00027500 | 2024-05-24 10:46AM EDT | 27.50 | 3.89 | 3.65 | 3.80 | -1.81 | -31.75% | 10 | 295 | 42.85% |
| MTCH240920C00030000 | 2024-05-24 3:59PM EDT | 30.00 | 2.35 | 2.31 | 2.38 | -0.19 | -7.48% | 63 | 1,318 | 39.87% |
| MTCH240920C00032500 | 2024-05-24 3:50PM EDT | 32.50 | 1.38 | 1.35 | 1.42 | -0.23 | -14.29% | 69 | 1,756 | 38.60% |
| MTCH240920C00035000 | 2024-05-24 2:40PM EDT | 35.00 | 0.78 | 0.76 | 0.84 | -0.17 | -17.89% | 4 | 790 | 38.53% |
| MTCH240920C00037500 | 2024-05-24 1:36PM EDT | 37.50 | 0.47 | 0.42 | 0.49 | -0.14 | -22.95% | 1 | 487 | 38.77% |
| MTCH240920C00040000 | 2024-05-24 12:30PM EDT | 40.00 | 0.28 | 0.13 | 0.30 | 0.00 | - | 41 | 1,548 | 39.65% |
| MTCH240920C00042500 | 2024-05-23 3:43PM EDT | 42.50 | 0.20 | 0.12 | 1.03 | 0.00 | - | 8 | 653 | 53.47% |
| MTCH240920C00045000 | 2024-05-22 10:56AM EDT | 45.00 | 0.17 | 0.08 | 0.18 | 0.00 | - | 1 | 3,946 | 44.92% |
| MTCH240920C00047500 | 2024-05-09 2:23PM EDT | 47.50 | 0.14 | 0.04 | 0.35 | 0.00 | - | 8 | 3,915 | 50.00% |
| MTCH240920C00050000 | 2024-05-22 10:02AM EDT | 50.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 520 | 51.47% |
| MTCH240920C00055000 | 2024-05-21 3:54PM EDT | 55.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 1 | 1,721 | 56.84% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240920P00017500 | 2024-05-08 1:21PM EDT | 17.50 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 9 | 51.56% |
| MTCH240920P00020000 | 2024-05-20 1:40PM EDT | 20.00 | 0.10 | 0.03 | 0.58 | 0.00 | - | 3 | 735 | 51.47% |
| MTCH240920P00022500 | 2024-05-23 9:33AM EDT | 22.50 | 0.25 | 0.22 | 0.88 | 0.00 | - | 4 | 837 | 55.52% |
| MTCH240920P00025000 | 2024-05-24 1:58PM EDT | 25.00 | 0.62 | 0.57 | 0.65 | +0.06 | +10.71% | 35 | 1,516 | 35.60% |
| MTCH240920P00027500 | 2024-05-22 2:52PM EDT | 27.50 | 1.29 | 1.28 | 1.34 | 0.00 | - | 16 | 1,209 | 33.64% |
| MTCH240920P00030000 | 2024-05-24 3:51PM EDT | 30.00 | 2.47 | 2.39 | 2.46 | +0.15 | +6.47% | 42 | 781 | 32.06% |
| MTCH240920P00032500 | 2024-05-24 9:46AM EDT | 32.50 | 3.90 | 3.90 | 4.05 | +0.10 | +2.63% | 25 | 780 | 30.91% |
| MTCH240920P00035000 | 2024-05-23 9:37AM EDT | 35.00 | 5.65 | 5.40 | 6.05 | 0.00 | - | 85 | 611 | 30.47% |
| MTCH240920P00037500 | 2024-05-24 12:12PM EDT | 37.50 | 7.98 | 8.05 | 8.55 | +0.39 | +5.14% | 45 | 374 | 37.79% |
| MTCH240920P00040000 | 2024-04-30 10:08AM EDT | 40.00 | 8.95 | 9.60 | 10.70 | 0.00 | - | 2 | 122 | 31.25% |
| MTCH240920P00042500 | 2024-05-15 3:01PM EDT | 42.50 | 11.10 | 11.90 | 13.90 | 0.00 | - | 1 | 0 | 59.08% |
| MTCH240920P00045000 | 2024-05-08 2:56PM EDT | 45.00 | 15.45 | 14.65 | 16.45 | 0.00 | - | 230 | 0 | 65.97% |
