Marchés français ouverture 2 h 44 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 770,14 +534,07 (+1,40 %) EUR/USD
1,0771 -0,0002 (-0,02 %) HANG SENG
18 420,38 -157,92 (-0,85 %) Bitcoin EUR
58 697,09 -578,46 (-0,98 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00040000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.08 | +0.01 | +20.00% | 13 | 50 | 112.50% |
| MTCH240517C00040000 | 2024-05-06 11:04AM EDT | 2024-05-17 | 0.11 | 0.07 | 0.11 | +0.03 | +37.50% | 10 | 3,560 | 74.22% |
| MTCH240524C00040000 | 2024-04-29 1:01PM EDT | 2024-05-24 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 55.86% |
| MTCH240531C00040000 | 2024-05-01 10:54AM EDT | 2024-05-31 | 0.15 | 0.13 | 0.18 | +0.02 | +15.38% | 40 | 45 | 55.27% |
| MTCH240607C00040000 | 2024-04-30 11:44AM EDT | 2024-06-07 | 0.17 | 0.15 | 1.40 | 0.00 | - | - | 60 | 77.83% |
| MTCH240614C00040000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 0.21 | 0.20 | 0.28 | 0.00 | - | 24 | 12 | 51.17% |
| MTCH240621C00040000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.29 | +0.02 | +8.00% | 1,241 | 2,614 | 47.61% |
| MTCH240920C00040000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 1.19 | 1.12 | 1.24 | +0.04 | +3.48% | 119 | 1,100 | 45.29% |
| MTCH241220C00040000 | 2024-04-29 2:04PM EDT | 2024-12-20 | 2.02 | 1.83 | 2.26 | +0.09 | +4.66% | 1 | 220 | 46.56% |
| MTCH250117C00040000 | 2024-05-06 12:20PM EDT | 2025-01-17 | 2.27 | 2.24 | 2.41 | +0.19 | +9.13% | 9 | 1,721 | 45.44% |
| MTCH260116C00040000 | 2024-05-06 1:50PM EDT | 2026-01-16 | 5.54 | 5.30 | 5.60 | +0.19 | +3.55% | 4 | 1,375 | 48.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00040000 | 2024-04-30 9:52AM EDT | 2024-05-10 | 8.35 | 6.10 | 7.90 | 0.00 | - | - | 1 | 135.16% |
| MTCH240517P00040000 | 2024-04-08 9:56AM EDT | 2024-05-17 | 6.20 | 7.70 | 7.90 | 0.00 | - | 78 | 310 | 64.06% |
| MTCH240621P00040000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 9.14 | 7.75 | 8.00 | 0.00 | - | 1 | 655 | 45.31% |
| MTCH240920P00040000 | 2024-04-30 10:08AM EDT | 2024-09-20 | 8.95 | 8.30 | 8.50 | 0.00 | - | 2 | 438 | 37.01% |
| MTCH250117P00040000 | 2024-04-24 10:44AM EDT | 2025-01-17 | 9.45 | 8.90 | 9.15 | 0.00 | - | 1 | 505 | 34.84% |
| MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 2026-01-16 | 10.50 | 10.60 | 11.00 | 0.00 | - | 6 | 261 | 34.44% |
