Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.400,95 +3.464,55 (+6,31%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503C00023500 | 2024-04-25 10:53AM EDT | 23.50 | 7.75 | 7.90 | 8.60 | 0.00 | - | - | 2 | 393.75% |
| MTCH240503C00029000 | 2024-04-26 11:03AM EDT | 29.00 | 2.49 | 1.22 | 5.00 | -0.87 | -25.89% | 1 | 1 | 166.41% |
| MTCH240503C00030000 | 2024-05-03 9:46AM EDT | 30.00 | 1.92 | 1.31 | 2.33 | +0.73 | +61.34% | 3 | 11 | 171.48% |
| MTCH240503C00031000 | 2024-05-03 3:06PM EDT | 31.00 | 0.70 | 0.65 | 1.85 | +0.20 | +40.00% | 53 | 155 | 104.69% |
| MTCH240503C00031500 | 2024-05-03 3:53PM EDT | 31.50 | 0.69 | 0.32 | 0.60 | +0.46 | +200.00% | 107 | 375 | 51.95% |
| MTCH240503C00032000 | 2024-05-03 3:56PM EDT | 32.00 | 0.03 | 0.00 | 0.22 | -0.07 | -70.00% | 61 | 505 | 37.89% |
| MTCH240503C00032500 | 2024-05-03 3:29PM EDT | 32.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 22 | 378 | 25.78% |
| MTCH240503C00033000 | 2024-05-03 2:03PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 11 | 265 | 52.34% |
| MTCH240503C00033500 | 2024-05-03 1:17PM EDT | 33.50 | 0.01 | 0.00 | 0.17 | -0.01 | -50.00% | 16 | 219 | 79.69% |
| MTCH240503C00034000 | 2024-05-03 12:01PM EDT | 34.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 1,085 | 56.25% |
| MTCH240503C00034500 | 2024-05-03 1:03PM EDT | 34.50 | 0.01 | 0.00 | 1.27 | -0.03 | -75.00% | 1 | 369 | 231.25% |
| MTCH240503C00035000 | 2024-05-02 1:18PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | +0.09 | +900.00% | 1 | 258 | 112.50% |
| MTCH240503C00035500 | 2024-04-24 12:50PM EDT | 35.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 17 | 272.27% |
| MTCH240503C00036000 | 2024-05-02 2:54PM EDT | 36.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 1,165 | 1,283 | 171.88% |
| MTCH240503C00037000 | 2024-05-02 9:58AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 112.50% |
| MTCH240503C00037500 | 2024-04-22 1:08PM EDT | 37.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 9 | 344.53% |
| MTCH240503C00038000 | 2024-04-30 11:52AM EDT | 38.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 135 | 131.25% |
| MTCH240503C00039000 | 2024-04-24 2:40PM EDT | 39.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 6 | 55 | 211.72% |
| MTCH240503C00040000 | 2024-05-02 11:17AM EDT | 40.00 | 0.22 | 0.00 | 1.27 | 0.00 | - | 1 | 44 | 423.05% |
| MTCH240503C00041000 | 2024-04-11 10:20AM EDT | 41.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 451.56% |
| MTCH240503C00042000 | 2024-04-02 12:10PM EDT | 42.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 240.63% |
| MTCH240503C00043000 | 2024-03-28 10:01AM EDT | 43.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 505.08% |
| MTCH240503C00045000 | 2024-04-01 3:02PM EDT | 45.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | - | 1 | 653.91% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503P00026500 | 2024-04-24 9:30AM EDT | 26.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | - | 2 | 403.52% |
| MTCH240503P00027500 | 2024-04-22 12:42PM EDT | 27.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 7 | 131.25% |
| MTCH240503P00028000 | 2024-04-29 1:11PM EDT | 28.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 13 | 15 | 323.83% |
| MTCH240503P00028500 | 2024-04-30 3:36PM EDT | 28.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 135.94% |
| MTCH240503P00029000 | 2024-05-01 12:49PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 596 | 81.25% |
| MTCH240503P00029500 | 2024-04-29 3:04PM EDT | 29.50 | 0.07 | 0.00 | 0.20 | 0.00 | - | 10 | 27 | 121.88% |
| MTCH240503P00030000 | 2024-05-02 11:47AM EDT | 30.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 180 | 4,422 | 56.25% |
| MTCH240503P00030500 | 2024-05-03 1:21PM EDT | 30.50 | 0.01 | 0.00 | 0.21 | -0.05 | -83.33% | 10 | 468 | 83.98% |
| MTCH240503P00031000 | 2024-05-03 9:36AM EDT | 31.00 | 0.01 | 0.00 | 0.10 | -0.15 | -93.75% | 5 | 601 | 61.72% |
| MTCH240503P00031500 | 2024-05-03 3:54PM EDT | 31.50 | 0.01 | 0.01 | 0.08 | -0.57 | -98.28% | 18 | 279 | 35.55% |
| MTCH240503P00032000 | 2024-05-03 3:53PM EDT | 32.00 | 0.15 | 0.00 | 0.39 | -0.62 | -80.52% | 32 | 322 | 53.13% |
| MTCH240503P00032500 | 2024-05-03 12:45PM EDT | 32.50 | 0.65 | 0.31 | 1.13 | -0.60 | -48.00% | 6 | 291 | 54.69% |
| MTCH240503P00033000 | 2024-05-03 1:26PM EDT | 33.00 | 1.10 | 0.82 | 2.59 | -0.55 | -33.33% | 50 | 157 | 160.55% |
| MTCH240503P00033500 | 2024-05-03 11:53AM EDT | 33.50 | 1.65 | 1.29 | 2.23 | -0.45 | -21.43% | 6 | 25 | 105.08% |
| MTCH240503P00034000 | 2024-04-26 11:03AM EDT | 34.00 | 1.80 | 0.55 | 2.80 | 0.00 | - | 1 | 5 | 225.39% |
| MTCH240503P00034500 | 2024-04-29 1:14PM EDT | 34.50 | 2.82 | 0.94 | 2.79 | 0.00 | - | 2 | 0 | 149.22% |
| MTCH240503P00035000 | 2024-05-02 11:51AM EDT | 35.00 | 3.63 | 1.69 | 5.00 | 0.00 | - | 4 | 4 | 180.08% |
| MTCH240503P00036000 | 2024-04-12 11:11AM EDT | 36.00 | 2.99 | 2.33 | 5.10 | 0.00 | - | 23 | 0 | 363.09% |
| MTCH240503P00036500 | 2024-04-25 2:29PM EDT | 36.50 | 4.99 | 4.40 | 4.80 | 0.00 | - | 4 | 0 | 137.50% |
| MTCH240503P00037000 | 2024-04-25 10:01AM EDT | 37.00 | 5.90 | 4.85 | 5.30 | 0.00 | - | 2 | 167 | 112.50% |
© 2024 Yahoo. Todos los derechos reservados.