La bourse ferme dans 2 h 14 min
CAC 40
7 560,42 -101,88 (-1,33 %) Euro Stoxx 50
4 890,06 -45,91 (-0,93 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 320,90 -9,90 (-0,42 %) Bitcoin EUR
57 556,80 +285,48 (+0,50 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220C00017500 | 2024-06-24 10:36AM EDT | 17.50 | 14.32 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTCH241220C00020000 | 2024-06-06 2:01PM EDT | 20.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH241220C00022500 | 2024-05-21 9:32AM EDT | 22.50 | 9.50 | 8.20 | 9.85 | 0.00 | - | - | 12 | 55.52% |
| MTCH241220C00025000 | 2024-05-13 11:34AM EDT | 25.00 | 8.24 | 7.55 | 7.75 | 0.00 | - | 5 | 154 | 59.84% |
| MTCH241220C00027500 | 2024-06-10 10:12AM EDT | 27.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| MTCH241220C00030000 | 2024-06-24 9:55AM EDT | 30.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| MTCH241220C00032500 | 2024-06-25 10:33AM EDT | 32.50 | 2.89 | 0.00 | 0.00 | +0.24 | +9.06% | 4 | 273 | 3.13% |
| MTCH241220C00035000 | 2024-06-25 3:46PM EDT | 35.00 | 1.79 | 0.00 | 0.00 | -0.34 | -15.96% | 12 | 324 | 6.25% |
| MTCH241220C00037500 | 2024-06-25 11:42AM EDT | 37.50 | 1.27 | 0.00 | 0.00 | -0.21 | -14.19% | 18 | 59 | 6.25% |
| MTCH241220C00040000 | 2024-06-25 3:29PM EDT | 40.00 | 0.91 | 0.00 | 0.00 | -0.07 | -7.14% | 5 | 254 | 12.50% |
| MTCH241220C00042500 | 2024-06-25 1:30PM EDT | 42.50 | 0.51 | 0.00 | 0.00 | -0.15 | -22.73% | 16 | 679 | 12.50% |
| MTCH241220C00045000 | 2024-06-12 9:55AM EDT | 45.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| MTCH241220C00047500 | 2024-06-20 9:57AM EDT | 47.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220P00017500 | 2024-05-20 1:52PM EDT | 17.50 | 0.14 | 0.00 | 2.24 | 0.00 | - | - | 3 | 80.86% |
| MTCH241220P00020000 | 2024-06-13 3:53PM EDT | 20.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| MTCH241220P00022500 | 2024-06-25 12:56PM EDT | 22.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 12.50% |
| MTCH241220P00025000 | 2024-06-25 2:51PM EDT | 25.00 | 1.03 | 0.00 | 0.00 | +0.19 | +22.62% | 8 | 96 | 6.25% |
| MTCH241220P00027500 | 2024-06-25 10:52AM EDT | 27.50 | 1.60 | 0.00 | 0.00 | +0.21 | +15.11% | 1 | 1,126 | 3.13% |
| MTCH241220P00030000 | 2024-06-24 9:55AM EDT | 30.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 435 | 0.39% |
| MTCH241220P00032500 | 2024-06-25 9:49AM EDT | 32.50 | 3.95 | 0.00 | 0.00 | -0.22 | -5.28% | 14 | 304 | 0.00% |
| MTCH241220P00035000 | 2024-06-21 10:19AM EDT | 35.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 189 | 0.00% |
| MTCH241220P00037500 | 2024-06-25 12:57PM EDT | 37.50 | 7.92 | 0.00 | 0.00 | +1.17 | +17.33% | 1 | 34 | 0.00% |
| MTCH241220P00040000 | 2024-05-23 2:00PM EDT | 40.00 | 10.56 | 9.20 | 10.45 | 0.00 | - | - | 2 | 38.04% |
| MTCH241220P00042500 | 2024-05-20 10:05AM EDT | 42.50 | 11.50 | 11.25 | 12.20 | 0.00 | - | 120 | 0 | 0.00% |
| MTCH241220P00045000 | 2024-05-07 3:22PM EDT | 45.00 | 13.51 | 12.15 | 13.20 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH241220P00047500 | 2024-05-22 10:47AM EDT | 47.50 | 17.38 | 15.10 | 18.10 | 0.00 | - | - | 0 | 54.88% |
