La bourse est fermée
Dow Jones
38 590,67 +1,51 (+0,00 %) Nasdaq
17 713,08 +24,20 (+0,14 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0723 +0,0014 (+0,13 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
60 928,13 -1 212,23 (-1,95 %)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:56AM EDT. Marché ouvert.
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00035000 | 2024-06-14 10:43AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 5,368 | 54.69% |
| MTCH240628C00035000 | 2024-06-10 1:08PM EDT | 2024-06-28 | 0.10 | 0.03 | 0.07 | 0.00 | - | 5 | 60 | 46.48% |
| MTCH240705C00035000 | 2024-06-06 2:21PM EDT | 2024-07-05 | 0.39 | 0.03 | 0.10 | 0.00 | - | 4 | 11 | 40.04% |
| MTCH240712C00035000 | 2024-06-13 9:37AM EDT | 2024-07-12 | 0.13 | 0.09 | 0.14 | 0.00 | - | 14 | 2,504 | 37.21% |
| MTCH240719C00035000 | 2024-06-17 11:13AM EDT | 2024-07-19 | 0.19 | 0.17 | 0.21 | -0.13 | -40.62% | 7 | 415 | 36.91% |
| MTCH240726C00035000 | 2024-06-17 10:18AM EDT | 2024-07-26 | 0.24 | 0.17 | 0.29 | -0.12 | -33.33% | 3 | 7 | 37.01% |
| MTCH240802C00035000 | 2024-06-14 12:50PM EDT | 2024-08-02 | 0.51 | 0.25 | 1.37 | 0.00 | - | - | 1 | 50.54% |
| MTCH240816C00035000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 0.95 | 0.68 | 0.74 | 0.00 | - | 81 | 396 | 42.63% |
| MTCH240920C00035000 | 2024-06-14 3:04PM EDT | 2024-09-20 | 1.34 | 1.01 | 1.09 | 0.00 | - | 8 | 1,773 | 40.63% |
| MTCH241220C00035000 | 2024-06-13 12:46PM EDT | 2024-12-20 | 2.55 | 1.92 | 2.17 | 0.00 | - | 29 | 270 | 42.46% |
| MTCH250117C00035000 | 2024-06-17 10:13AM EDT | 2025-01-17 | 2.40 | 2.26 | 2.38 | -0.51 | -17.53% | 1 | 10,375 | 41.92% |
| MTCH250620C00035000 | 2024-06-14 3:56PM EDT | 2025-06-20 | 4.30 | 2.14 | 3.90 | 0.00 | - | 1 | 26 | 44.51% |
| MTCH260116C00035000 | 2024-06-17 10:59AM EDT | 2026-01-16 | 5.45 | 5.15 | 5.45 | -0.30 | -5.22% | 1 | 333 | 45.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00035000 | 2024-06-17 9:31AM EDT | 2024-06-21 | 3.35 | 4.30 | 4.40 | -0.11 | -3.18% | 3 | 922 | 60.94% |
| MTCH240719P00035000 | 2024-06-14 11:38AM EDT | 2024-07-19 | 4.00 | 4.35 | 4.45 | 0.00 | - | 1 | 110 | 32.42% |
| MTCH240816P00035000 | 2024-06-14 3:15PM EDT | 2024-08-16 | 4.07 | 4.65 | 4.85 | 0.00 | - | 20 | 234 | 37.16% |
| MTCH240920P00035000 | 2024-06-14 9:30AM EDT | 2024-09-20 | 4.45 | 4.90 | 5.05 | 0.00 | - | 3 | 673 | 33.79% |
| MTCH241220P00035000 | 2024-05-29 9:52AM EDT | 2024-12-20 | 6.55 | 5.50 | 5.70 | 0.00 | - | 1 | 189 | 32.86% |
| MTCH250117P00035000 | 2024-06-10 10:52AM EDT | 2025-01-17 | 5.05 | 5.70 | 5.80 | 0.00 | - | 2 | 3,305 | 31.81% |
| MTCH260116P00035000 | 2024-06-06 12:12PM EDT | 2026-01-16 | 6.69 | 7.35 | 7.55 | 0.00 | - | 7 | 306 | 31.19% |
