Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.465,14 +1.443,79 (+2,41%)
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 comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116C00015000 | 2024-05-08 10:40AM EDT | 15.00 | 15.85 | 17.60 | 19.75 | 0.00 | - | 1 | 31 | 73.95% |
| MTCH260116C00017500 | 2024-03-18 2:10PM EDT | 17.50 | 20.03 | 16.65 | 18.50 | 0.00 | - | 4 | 15 | 77.91% |
| MTCH260116C00020000 | 2024-05-10 2:58PM EDT | 20.00 | 13.65 | 13.90 | 16.50 | 0.00 | - | 3 | 61 | 67.02% |
| MTCH260116C00022500 | 2024-05-13 12:40PM EDT | 22.50 | 12.53 | 12.25 | 12.75 | 0.00 | - | 1 | 13 | 54.59% |
| MTCH260116C00025000 | 2024-05-16 10:35AM EDT | 25.00 | 11.30 | 10.75 | 11.20 | 0.00 | - | 1 | 190 | 52.72% |
| MTCH260116C00027500 | 2024-05-15 10:10AM EDT | 27.50 | 10.13 | 9.40 | 9.85 | 0.00 | - | 40 | 121 | 51.40% |
| MTCH260116C00030000 | 2024-05-17 11:06AM EDT | 30.00 | 8.40 | 8.20 | 8.60 | -0.27 | -3.11% | 1 | 319 | 50.20% |
| MTCH260116C00032500 | 2024-05-16 12:05PM EDT | 32.50 | 7.45 | 7.05 | 7.45 | 0.00 | - | 3 | 137 | 50.07% |
| MTCH260116C00035000 | 2024-05-17 3:18PM EDT | 35.00 | 6.30 | 6.05 | 6.40 | -0.05 | -0.79% | 12 | 145 | 48.63% |
| MTCH260116C00037500 | 2024-05-14 12:08PM EDT | 37.50 | 5.50 | 5.15 | 5.70 | 0.00 | - | 8 | 122 | 48.80% |
| MTCH260116C00040000 | 2024-05-17 3:51PM EDT | 40.00 | 4.55 | 4.50 | 4.75 | -0.10 | -2.15% | 15 | 1,382 | 46.85% |
| MTCH260116C00042500 | 2024-05-16 2:01PM EDT | 42.50 | 3.98 | 3.70 | 4.90 | 0.00 | - | 40 | 284 | 51.32% |
| MTCH260116C00045000 | 2024-05-10 12:51PM EDT | 45.00 | 3.15 | 2.69 | 3.55 | 0.00 | - | 1 | 128 | 45.84% |
| MTCH260116C00047500 | 2024-05-14 10:30AM EDT | 47.50 | 2.88 | 2.65 | 3.05 | 0.00 | - | 15 | 130 | 45.30% |
| MTCH260116C00050000 | 2024-05-16 2:01PM EDT | 50.00 | 2.53 | 2.28 | 2.68 | 0.00 | - | 40 | 529 | 45.26% |
| MTCH260116C00052500 | 2024-05-08 9:39AM EDT | 52.50 | 1.60 | 1.90 | 2.24 | 0.00 | - | 2 | 17 | 44.35% |
| MTCH260116C00055000 | 2024-05-15 9:43AM EDT | 55.00 | 1.90 | 1.61 | 1.94 | 0.00 | - | 25 | 970 | 44.12% |
| MTCH260116C00060000 | 2024-05-13 9:30AM EDT | 60.00 | 1.30 | 1.17 | 1.44 | 0.00 | - | 1 | 1,249 | 43.57% |
| MTCH260116C00065000 | 2024-05-16 10:06AM EDT | 65.00 | 1.00 | 0.85 | 1.38 | 0.00 | - | 10 | 1,364 | 46.22% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116P00015000 | 2024-05-16 2:03PM EDT | 15.00 | 0.75 | 0.20 | 0.85 | 0.00 | - | 60 | 162 | 49.73% |
| MTCH260116P00017500 | 2024-05-08 11:01AM EDT | 17.50 | 1.09 | 0.80 | 1.06 | 0.00 | - | 110 | 126 | 44.26% |
| MTCH260116P00020000 | 2024-05-08 12:20PM EDT | 20.00 | 1.70 | 1.29 | 1.52 | 0.00 | - | 10 | 30 | 41.80% |
| MTCH260116P00022500 | 2024-05-17 1:43PM EDT | 22.50 | 2.05 | 1.96 | 2.20 | -0.19 | -8.48% | 5 | 341 | 40.50% |
| MTCH260116P00025000 | 2024-05-16 3:50PM EDT | 25.00 | 2.87 | 1.86 | 2.96 | 0.00 | - | 4 | 1,374 | 38.67% |
| MTCH260116P00027500 | 2024-05-16 12:04PM EDT | 27.50 | 3.80 | 2.89 | 4.00 | 0.00 | - | 2 | 1,278 | 37.87% |
| MTCH260116P00030000 | 2024-05-17 11:13AM EDT | 30.00 | 4.90 | 2.91 | 5.20 | 0.00 | - | 1 | 2,375 | 37.05% |
| MTCH260116P00032500 | 2024-05-14 12:36PM EDT | 32.50 | 6.05 | 5.65 | 6.40 | 0.00 | - | 3 | 106 | 35.24% |
| MTCH260116P00035000 | 2024-05-14 10:11AM EDT | 35.00 | 7.37 | 7.10 | 7.85 | 0.00 | - | 1 | 303 | 34.08% |
| MTCH260116P00037500 | 2024-04-11 10:25AM EDT | 37.50 | 8.70 | 9.20 | 9.70 | 0.00 | - | 1 | 66 | 34.53% |
| MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 40.00 | 10.50 | 10.65 | 11.05 | 0.00 | - | 6 | 261 | 30.86% |
| MTCH260116P00042500 | 2024-02-16 2:48PM EDT | 42.50 | 10.00 | 11.80 | 12.25 | 0.00 | - | 1 | 63 | 24.22% |
| MTCH260116P00045000 | 2024-05-08 12:20PM EDT | 45.00 | 15.60 | 13.85 | 14.90 | 0.00 | - | 2 | 82 | 28.21% |
| MTCH260116P00047500 | 2024-02-05 12:17PM EDT | 47.50 | 13.95 | 15.05 | 15.55 | 0.00 | - | - | 1 | 0.00% |
| MTCH260116P00050000 | 2024-05-17 3:32PM EDT | 50.00 | 18.75 | 18.80 | 19.50 | +2.50 | +15.38% | 1 | 24 | 28.89% |
| MTCH260116P00055000 | 2024-01-17 1:30PM EDT | 55.00 | 20.25 | 17.80 | 19.05 | 0.00 | - | 2 | 26 | 0.00% |
| MTCH260116P00060000 | 2023-11-16 11:33AM EDT | 60.00 | 29.00 | 25.05 | 27.60 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH260116P00065000 | 2024-01-04 12:07PM EDT | 65.00 | 29.05 | 25.95 | 29.85 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.