La bourse ferme dans 7 h 53 min
CAC 40
8 041,44 +24,79 (+0,31 %) Euro Stoxx 50
4 962,85 +23,84 (+0,48 %) Dow Jones
38 085,80 -375,12 (-0,98 %) EUR/USD
1,0733 0,0000 (-0,00 %) Gold future
2 356,30 +13,80 (+0,59 %) Bitcoin EUR
59 975,84 +113,86 (+0,19 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426C00028000 | 2024-04-17 2:44PM EDT | 28.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240426C00028500 | 2024-04-24 9:59AM EDT | 28.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240426C00030000 | 2024-04-25 1:56PM EDT | 30.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240426C00031000 | 2024-04-25 2:01PM EDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| MTCH240426C00031500 | 2024-04-25 3:52PM EDT | 31.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MTCH240426C00032000 | 2024-04-25 2:06PM EDT | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 6.25% |
| MTCH240426C00032500 | 2024-04-25 1:28PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTCH240426C00033000 | 2024-04-25 10:34AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH240426C00033500 | 2024-04-25 9:46AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH240426C00034000 | 2024-04-25 2:40PM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MTCH240426C00034500 | 2024-04-24 9:58AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MTCH240426C00035000 | 2024-04-22 11:06AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH240426C00035500 | 2024-04-15 11:07AM EDT | 35.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240426C00036000 | 2024-04-25 3:24PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| MTCH240426C00036500 | 2024-04-17 12:26PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240426C00037000 | 2024-04-16 10:28AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH240426C00038000 | 2024-04-18 10:41AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240426C00039000 | 2024-04-22 10:06AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240426C00040000 | 2024-04-09 11:38AM EDT | 40.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH240426C00041000 | 2024-04-16 1:12PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MTCH240426C00042000 | 2024-04-23 12:25PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MTCH240426C00044000 | 2024-03-21 3:13PM EDT | 44.00 | 0.17 | 0.00 | 0.39 | 0.00 | - | - | 0 | 399.61% |
| MTCH240426C00045000 | 2024-03-21 3:14PM EDT | 45.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | - | 0 | 384.38% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240426P00028000 | 2024-04-17 9:51AM EDT | 28.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH240426P00029000 | 2024-04-22 10:35AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| MTCH240426P00029500 | 2024-04-22 11:07AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240426P00030000 | 2024-04-25 12:45PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MTCH240426P00030500 | 2024-04-24 10:08AM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| MTCH240426P00031000 | 2024-04-25 1:35PM EDT | 31.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| MTCH240426P00031500 | 2024-04-25 12:17PM EDT | 31.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| MTCH240426P00032000 | 2024-04-25 3:54PM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MTCH240426P00032500 | 2024-04-25 1:02PM EDT | 32.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240426P00033000 | 2024-04-25 3:54PM EDT | 33.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MTCH240426P00033500 | 2024-04-23 9:45AM EDT | 33.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240426P00034000 | 2024-04-24 2:20PM EDT | 34.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTCH240426P00034500 | 2024-04-24 2:58PM EDT | 34.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH240426P00035000 | 2024-04-25 11:25AM EDT | 35.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240426P00036000 | 2024-04-25 11:40AM EDT | 36.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH240426P00036500 | 2024-04-25 11:25AM EDT | 36.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240426P00037000 | 2024-04-24 2:49PM EDT | 37.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH240426P00038000 | 2024-04-24 12:13PM EDT | 38.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
