Mercados españoles cerrados
S&P 500
5.309,10 +0,97 (+0,02%) Nasdaq
16.793,60 -1,28 (-0,01%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
82,57 -1,14 (-1,36%) Bitcoin EUR
64.235,68 +1.888,79 (+3,03%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:05PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240531C00028000 | 2024-05-09 3:34PM EDT | 28.00 | 2.74 | 2.26 | 2.38 | 0.00 | - | 3 | 3 | 45.02% |
| MTCH240531C00029000 | 2024-05-20 2:03PM EDT | 29.00 | 1.45 | 0.43 | 1.47 | 0.00 | - | 2 | 10 | 36.04% |
| MTCH240531C00029500 | 2024-05-21 10:39AM EDT | 29.50 | 1.14 | 0.99 | 1.06 | -0.62 | -35.23% | 2 | 6 | 32.42% |
| MTCH240531C00030000 | 2024-05-21 10:25AM EDT | 30.00 | 0.94 | 0.68 | 0.72 | +0.11 | +13.25% | 2 | 489 | 30.18% |
| MTCH240531C00030500 | 2024-05-21 11:08AM EDT | 30.50 | 0.46 | 0.45 | 0.49 | -0.51 | -52.58% | 24 | 2 | 30.47% |
| MTCH240531C00031000 | 2024-05-21 9:50AM EDT | 31.00 | 0.45 | 0.29 | 0.32 | +0.10 | +28.57% | 16 | 20 | 30.76% |
| MTCH240531C00031500 | 2024-05-21 10:04AM EDT | 31.50 | 0.20 | 0.18 | 0.20 | -0.03 | -13.04% | 4 | 10 | 31.06% |
| MTCH240531C00032000 | 2024-05-21 10:00AM EDT | 32.00 | 0.20 | 0.11 | 0.14 | +0.05 | +33.33% | 2 | 49 | 32.91% |
| MTCH240531C00032500 | 2024-05-20 10:28AM EDT | 32.50 | 0.15 | 0.07 | 0.10 | 0.00 | - | 4 | 9 | 34.77% |
| MTCH240531C00033000 | 2024-05-20 11:10AM EDT | 33.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 4 | 289 | 36.33% |
| MTCH240531C00033500 | 2024-05-20 3:23PM EDT | 33.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 2 | 5 | 39.45% |
| MTCH240531C00034000 | 2024-05-20 12:46PM EDT | 34.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 3 | 64 | 43.75% |
| MTCH240531C00034500 | 2024-05-17 3:07PM EDT | 34.50 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 47.66% |
| MTCH240531C00035000 | 2024-05-20 2:33PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 246 | 45.31% |
| MTCH240531C00036000 | 2024-05-17 12:46PM EDT | 36.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 323 | 52.34% |
| MTCH240531C00037000 | 2024-05-14 10:45AM EDT | 37.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 2 | 17 | 57.42% |
| MTCH240531C00038000 | 2024-05-20 12:23PM EDT | 38.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 14 | 16 | 112.11% |
| MTCH240531C00039000 | 2024-05-17 12:46PM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 120.12% |
| MTCH240531C00040000 | 2024-05-08 9:41AM EDT | 40.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 80 | 85 | 128.13% |
| MTCH240531C00041000 | 2024-05-07 11:09AM EDT | 41.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 135.74% |
| MTCH240531C00042000 | 2024-05-07 11:10AM EDT | 42.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 8 | 25 | 143.16% |
| MTCH240531C00043000 | 2024-05-03 12:06PM EDT | 43.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 9 | 9 | 150.20% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240531P00024000 | 2024-05-07 11:30AM EDT | 24.00 | 0.25 | 0.00 | 0.61 | 0.00 | - | 8 | 9 | 111.91% |
| MTCH240531P00025000 | 2024-05-20 12:25PM EDT | 25.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 128 | 138 | 86.33% |
| MTCH240531P00026000 | 2024-05-17 12:36PM EDT | 26.00 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 189 | 88.57% |
| MTCH240531P00027000 | 2024-05-10 3:33PM EDT | 27.00 | 0.06 | 0.01 | 0.75 | 0.00 | - | 32 | 34 | 73.14% |
| MTCH240531P00027500 | 2024-05-13 1:45PM EDT | 27.50 | 0.07 | 0.01 | 0.08 | 0.00 | - | 1 | 1 | 39.45% |
| MTCH240531P00028000 | 2024-05-20 1:26PM EDT | 28.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 2 | 271 | 32.42% |
| MTCH240531P00029000 | 2024-05-20 3:09PM EDT | 29.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 67 | 72 | 27.54% |
| MTCH240531P00030000 | 2024-05-21 11:23AM EDT | 30.00 | 0.44 | 0.44 | 0.48 | +0.02 | +4.76% | 54 | 5,021 | 27.05% |
| MTCH240531P00030500 | 2024-05-20 11:00AM EDT | 30.50 | 0.55 | 0.70 | 0.75 | 0.00 | - | 2 | 9 | 27.25% |
| MTCH240531P00031000 | 2024-05-20 3:59PM EDT | 31.00 | 0.94 | 1.03 | 1.09 | 0.00 | - | 14 | 78 | 27.74% |
| MTCH240531P00031500 | 2024-05-20 12:17PM EDT | 31.50 | 1.35 | 1.41 | 1.49 | 0.00 | - | 7 | 8 | 28.71% |
| MTCH240531P00032000 | 2024-05-17 11:11AM EDT | 32.00 | 1.06 | 1.37 | 1.93 | 0.00 | - | 5 | 29 | 30.08% |
| MTCH240531P00032500 | 2024-05-13 11:41AM EDT | 32.50 | 1.55 | 2.26 | 2.38 | 0.00 | - | 1 | 1 | 29.69% |
| MTCH240531P00033000 | 2024-05-08 10:03AM EDT | 33.00 | 3.69 | 2.62 | 2.86 | 0.00 | - | 1 | 4 | 31.25% |
| MTCH240531P00034000 | 2024-05-09 1:32PM EDT | 34.00 | 3.67 | 3.70 | 3.85 | 0.00 | - | 2 | 0 | 36.72% |
| MTCH240531P00034500 | 2024-05-17 9:33AM EDT | 34.50 | 2.95 | 4.15 | 4.35 | 0.00 | - | 1 | 1 | 40.63% |
| MTCH240531P00035000 | 2024-05-07 3:59PM EDT | 35.00 | 4.10 | 4.70 | 4.85 | 0.00 | - | 10 | 16 | 44.14% |
| MTCH240531P00036000 | 2024-05-20 3:50PM EDT | 36.00 | 5.75 | 5.65 | 5.85 | 0.00 | - | 3 | 2 | 50.78% |
| MTCH240531P00037000 | 2024-05-09 9:57AM EDT | 37.00 | 6.85 | 6.65 | 6.85 | 0.00 | - | 5 | 0 | 57.42% |
| MTCH240531P00038000 | 2024-05-09 10:15AM EDT | 38.00 | 7.85 | 7.65 | 7.85 | 0.00 | - | 6 | 0 | 63.67% |
| MTCH240531P00041000 | 2024-05-16 12:05PM EDT | 41.00 | 9.55 | 10.65 | 10.85 | 0.00 | - | - | 0 | 81.25% |
| MTCH240531P00042000 | 2024-05-21 11:00AM EDT | 42.00 | 11.80 | 11.65 | 11.85 | +1.12 | +10.49% | 1 | 0 | 85.94% |
| MTCH240531P00050000 | 2024-04-17 2:47PM EDT | 50.00 | 17.37 | 18.65 | 18.85 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.