La bourse est fermée
Dow Jones
38 783,05 +193,89 (+0,50 %) Nasdaq
17 894,27 +205,39 (+1,16 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0734 +0,0025 (+0,24 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 364,07 +351,10 (+0,57 %)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:19PM EDT. Marché ouvert.
Prix d’exercice:30.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00030000 | 2024-06-17 11:27AM EDT | 2024-06-21 | 0.95 | 0.95 | 1.02 | -0.69 | -42.07% | 6 | 2,434 | 32.42% |
| MTCH240628C00030000 | 2024-06-17 12:34PM EDT | 2024-06-28 | 1.16 | 1.20 | 1.25 | -1.69 | -59.30% | 44 | 23 | 33.40% |
| MTCH240705C00030000 | 2024-06-17 10:07AM EDT | 2024-07-05 | 1.38 | 1.29 | 1.60 | -0.44 | -24.18% | 1 | 8 | 40.14% |
| MTCH240712C00030000 | 2024-06-13 12:48PM EDT | 2024-07-12 | 2.10 | 1.41 | 1.59 | 0.00 | - | 7 | 12 | 33.99% |
| MTCH240719C00030000 | 2024-06-17 1:44PM EDT | 2024-07-19 | 1.73 | 1.72 | 1.76 | -0.46 | -21.00% | 36 | 871 | 35.01% |
| MTCH240816C00030000 | 2024-06-14 10:38AM EDT | 2024-08-16 | 2.77 | 2.53 | 2.60 | 0.00 | - | 61 | 747 | 43.12% |
| MTCH240920C00030000 | 2024-06-17 11:48AM EDT | 2024-09-20 | 2.95 | 2.97 | 3.10 | -0.33 | -10.06% | 7 | 2,606 | 42.51% |
| MTCH241220C00030000 | 2024-06-12 11:37AM EDT | 2024-12-20 | 4.75 | 4.05 | 4.25 | 0.00 | - | 9 | 262 | 43.90% |
| MTCH250117C00030000 | 2024-06-17 10:36AM EDT | 2025-01-17 | 4.55 | 4.40 | 4.60 | -0.11 | -2.36% | 1 | 1,180 | 44.75% |
| MTCH260116C00030000 | 2024-06-17 10:19AM EDT | 2026-01-16 | 7.60 | 7.40 | 7.70 | -0.40 | -5.00% | 3 | 503 | 48.17% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00030000 | 2024-06-17 1:51PM EDT | 2024-06-21 | 0.16 | 0.14 | 0.17 | +0.07 | +77.78% | 25 | 3,565 | 34.18% |
| MTCH240628P00030000 | 2024-06-17 12:35PM EDT | 2024-06-28 | 0.41 | 0.36 | 0.39 | +0.07 | +20.59% | 245 | 222 | 33.89% |
| MTCH240705P00030000 | 2024-06-07 11:34AM EDT | 2024-07-05 | 0.31 | 0.45 | 0.52 | 0.00 | - | 10 | 12 | 32.03% |
| MTCH240712P00030000 | 2024-06-17 10:51AM EDT | 2024-07-12 | 0.66 | 0.56 | 0.67 | +0.29 | +78.38% | 9 | 4 | 32.32% |
| MTCH240719P00030000 | 2024-06-17 1:28PM EDT | 2024-07-19 | 0.81 | 0.77 | 0.80 | +0.18 | +28.57% | 59 | 478 | 32.47% |
| MTCH240726P00030000 | 2024-06-07 1:38PM EDT | 2024-07-26 | 0.59 | 0.81 | 0.98 | 0.00 | - | 63 | 63 | 34.13% |
| MTCH240816P00030000 | 2024-06-17 1:50PM EDT | 2024-08-16 | 1.50 | 1.48 | 1.51 | +0.22 | +17.19% | 7 | 255 | 38.60% |
| MTCH240920P00030000 | 2024-06-14 10:51AM EDT | 2024-09-20 | 1.70 | 1.79 | 1.85 | 0.00 | - | 10 | 1,138 | 36.33% |
| MTCH241220P00030000 | 2024-06-13 2:57PM EDT | 2024-12-20 | 2.21 | 2.46 | 2.68 | 0.00 | - | 2 | 416 | 35.72% |
| MTCH250117P00030000 | 2024-06-17 1:21PM EDT | 2025-01-17 | 2.78 | 2.77 | 2.85 | +0.30 | +12.10% | 5 | 827 | 35.18% |
| MTCH250620P00030000 | 2024-06-12 3:23PM EDT | 2025-06-20 | 3.60 | 3.60 | 3.85 | 0.00 | - | - | 77 | 35.18% |
| MTCH260116P00030000 | 2024-06-17 10:44AM EDT | 2026-01-16 | 4.65 | 3.05 | 4.80 | +0.34 | +7.89% | 2 | 2,513 | 34.45% |
