Marchés français ouverture 2 h 58 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 762,35 +526,28 (+1,38 %) EUR/USD
1,0772 -0,0001 (-0,01 %) HANG SENG
18 424,00 -154,30 (-0,83 %) Bitcoin EUR
58 730,47 -587,57 (-0,99 %)
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 :
Prix d’exercice:35.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00035000 | 2024-05-06 2:52PM EDT | 2024-05-10 | 0.49 | 0.53 | 0.59 | -0.06 | -10.91% | 220 | 707 | 111.91% |
| MTCH240517C00035000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 0.66 | 0.62 | 0.68 | +0.04 | +6.45% | 298 | 5,477 | 72.36% |
| MTCH240524C00035000 | 2024-05-06 9:40AM EDT | 2024-05-24 | 0.80 | 0.69 | 0.94 | +0.10 | +14.29% | 1 | 85 | 63.28% |
| MTCH240531C00035000 | 2024-05-06 10:54AM EDT | 2024-05-31 | 0.84 | 0.75 | 1.24 | +0.11 | +15.07% | 29 | 205 | 59.67% |
| MTCH240607C00035000 | 2024-04-29 9:36AM EDT | 2024-06-07 | 0.93 | 0.70 | 1.02 | 0.00 | - | - | 1 | 53.47% |
| MTCH240621C00035000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.11 | 1.09 | 1.13 | +0.10 | +9.90% | 206 | 4,494 | 47.22% |
| MTCH240920C00035000 | 2024-05-06 12:40PM EDT | 2024-09-20 | 2.44 | 2.47 | 2.59 | +0.04 | +1.67% | 56 | 735 | 46.56% |
| MTCH241220C00035000 | 2024-04-30 3:05PM EDT | 2024-12-20 | 3.10 | 3.60 | 3.80 | 0.00 | - | 5 | 118 | 48.05% |
| MTCH250117C00035000 | 2024-05-06 3:09PM EDT | 2025-01-17 | 3.85 | 3.85 | 4.05 | +0.11 | +2.94% | 529 | 9,973 | 47.66% |
| MTCH260116C00035000 | 2024-05-01 12:35PM EDT | 2026-01-16 | 6.85 | 6.95 | 7.50 | 0.00 | - | 1 | 163 | 51.37% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00035000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 3.71 | 3.20 | 3.35 | 0.00 | - | 4 | 23 | 107.62% |
| MTCH240517P00035000 | 2024-05-06 11:13AM EDT | 2024-05-17 | 3.35 | 3.25 | 3.40 | -0.40 | -10.67% | 66 | 1,538 | 67.77% |
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 4.75 | 3.35 | 3.50 | 0.00 | - | 2 | 1 | 57.13% |
| MTCH240531P00035000 | 2024-04-22 9:59AM EDT | 2024-05-31 | 3.40 | 3.15 | 3.65 | 0.00 | - | 5 | 6 | 56.20% |
| MTCH240621P00035000 | 2024-05-06 10:50AM EDT | 2024-06-21 | 3.65 | 3.60 | 3.70 | -0.42 | -10.32% | 4 | 2,779 | 42.68% |
| MTCH240920P00035000 | 2024-05-03 10:08AM EDT | 2024-09-20 | 4.75 | 4.60 | 4.75 | 0.00 | - | 1 | 481 | 38.84% |
| MTCH241220P00035000 | 2024-04-30 10:03AM EDT | 2024-12-20 | 5.75 | 5.35 | 5.50 | 0.00 | - | - | 70 | 37.60% |
| MTCH250117P00035000 | 2024-05-06 11:31AM EDT | 2025-01-17 | 5.70 | 5.50 | 6.95 | -0.40 | -6.56% | 500 | 3,025 | 48.99% |
| MTCH260116P00035000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 7.61 | 6.80 | 7.95 | 0.00 | - | 4 | 302 | 37.46% |
