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
61.501,00 +1.371,13 (+2,28%)
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 comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524C00024000 | 2024-05-13 11:46AM EDT | 24.00 | 7.30 | 7.35 | 7.50 | 0.00 | - | 15 | 15 | 140.23% |
| MTCH240524C00025000 | 2024-05-13 11:26AM EDT | 25.00 | 6.35 | 6.25 | 6.45 | 0.00 | - | 37 | 36 | 110.55% |
| MTCH240524C00027000 | 2024-05-15 3:26PM EDT | 27.00 | 4.50 | 4.05 | 4.35 | 0.00 | - | 8 | 10 | 79.30% |
| MTCH240524C00027500 | 2024-05-08 9:45AM EDT | 27.50 | 1.24 | 2.25 | 3.85 | 0.00 | - | - | 16 | 71.88% |
| MTCH240524C00028000 | 2024-05-14 9:33AM EDT | 28.00 | 3.45 | 2.01 | 3.35 | 0.00 | - | 5 | 2 | 64.06% |
| MTCH240524C00028500 | 2024-05-16 3:46PM EDT | 28.50 | 3.13 | 2.54 | 3.00 | 0.00 | - | 4 | 76 | 71.68% |
| MTCH240524C00029000 | 2024-05-17 1:06PM EDT | 29.00 | 2.32 | 2.16 | 2.50 | -0.53 | -18.60% | 9 | 38 | 62.70% |
| MTCH240524C00029500 | 2024-05-10 1:52PM EDT | 29.50 | 1.42 | 1.72 | 2.60 | 0.00 | - | 52 | 52 | 65.63% |
| MTCH240524C00030000 | 2024-05-17 2:51PM EDT | 30.00 | 1.30 | 1.13 | 2.42 | -0.85 | -39.53% | 1 | 60 | 62.89% |
| MTCH240524C00030500 | 2024-05-17 3:18PM EDT | 30.50 | 1.00 | 0.86 | 1.18 | -0.20 | -16.67% | 13 | 72 | 45.41% |
| MTCH240524C00031000 | 2024-05-17 3:54PM EDT | 31.00 | 0.63 | 0.60 | 0.66 | -0.19 | -23.17% | 45 | 189 | 31.93% |
| MTCH240524C00031500 | 2024-05-17 3:47PM EDT | 31.50 | 0.39 | 0.35 | 0.41 | -0.17 | -30.36% | 36 | 50 | 31.35% |
| MTCH240524C00032000 | 2024-05-17 3:47PM EDT | 32.00 | 0.23 | 0.19 | 0.24 | -0.13 | -36.11% | 21 | 187 | 31.25% |
| MTCH240524C00032500 | 2024-05-17 2:05PM EDT | 32.50 | 0.13 | 0.11 | 0.14 | -0.08 | -38.10% | 1 | 110 | 32.23% |
| MTCH240524C00033000 | 2024-05-17 2:16PM EDT | 33.00 | 0.09 | 0.06 | 0.10 | -0.06 | -40.00% | 4 | 137 | 35.35% |
| MTCH240524C00033500 | 2024-05-17 3:26PM EDT | 33.50 | 0.06 | 0.03 | 0.07 | -0.15 | -71.43% | 3 | 24 | 37.89% |
| MTCH240524C00034000 | 2024-05-17 3:17PM EDT | 34.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 1 | 231 | 38.67% |
| MTCH240524C00034500 | 2024-05-15 10:25AM EDT | 34.50 | 0.10 | 0.02 | 0.03 | 0.00 | - | 37 | 39 | 41.41% |
| MTCH240524C00035000 | 2024-05-15 2:09PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 93 | 46.09% |
| MTCH240524C00035500 | 2024-05-10 3:33PM EDT | 35.50 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 6 | 51.95% |
| MTCH240524C00036000 | 2024-05-15 11:35AM EDT | 36.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 6 | 32 | 51.56% |
| MTCH240524C00036500 | 2024-05-06 1:00PM EDT | 36.50 | 0.02 | 0.00 | 0.74 | -0.40 | -95.24% | 4 | 4 | 106.64% |
| MTCH240524C00037000 | 2024-04-25 2:55PM EDT | 37.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 61.72% |
| MTCH240524C00038000 | 2024-05-14 11:05AM EDT | 38.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 43 | 91.02% |
| MTCH240524C00039000 | 2024-05-07 2:08PM EDT | 39.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 135.35% |
| MTCH240524C00040000 | 2024-05-15 10:48AM EDT | 40.00 | 0.01 | 0.00 | 0.61 | 0.00 | - | 1 | 21 | 137.70% |
| MTCH240524C00041000 | 2024-05-06 12:35PM EDT | 41.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 8 | 83 | 91.41% |
| MTCH240524C00042000 | 2024-05-06 12:34PM EDT | 42.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 50 | 164.84% |
| MTCH240524C00043000 | 2024-04-25 10:59AM EDT | 43.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 8 | 26 | 157.42% |
| MTCH240524C00044000 | 2024-04-24 10:04AM EDT | 44.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 9 | 182.62% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240524P00024000 | 2024-04-29 2:07PM EDT | 24.00 | 0.11 | 0.00 | 1.85 | 0.00 | - | 16 | 3 | 223.24% |
| MTCH240524P00025000 | 2024-05-15 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 70.31% |
| MTCH240524P00026000 | 2024-05-07 11:08AM EDT | 26.00 | 0.06 | 0.00 | 0.36 | 0.00 | - | 8 | 9 | 101.17% |
| MTCH240524P00026500 | 2024-05-10 1:48PM EDT | 26.50 | 0.03 | 0.00 | 1.38 | 0.00 | - | 6 | 20 | 146.29% |
| MTCH240524P00027000 | 2024-05-08 10:57AM EDT | 27.00 | 0.13 | 0.00 | 1.15 | 0.00 | - | 7 | 2,924 | 125.98% |
| MTCH240524P00027500 | 2024-05-15 10:37AM EDT | 27.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 22 | 115.82% |
| MTCH240524P00028000 | 2024-05-16 9:57AM EDT | 28.00 | 0.04 | 0.01 | 0.58 | 0.00 | - | 3 | 8,049 | 81.05% |
| MTCH240524P00028500 | 2024-05-14 11:18AM EDT | 28.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 28 | 226 | 79.30% |
| MTCH240524P00029000 | 2024-05-17 2:55PM EDT | 29.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 550 | 136 | 36.72% |
| MTCH240524P00029500 | 2024-05-17 3:47PM EDT | 29.50 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 12 | 28 | 32.62% |
| MTCH240524P00030000 | 2024-05-17 12:13PM EDT | 30.00 | 0.12 | 0.09 | 0.12 | -0.02 | -14.29% | 3 | 90 | 30.37% |
| MTCH240524P00030500 | 2024-05-17 3:47PM EDT | 30.50 | 0.20 | 0.18 | 0.22 | -0.03 | -13.04% | 5 | 32 | 29.10% |
| MTCH240524P00031000 | 2024-05-17 3:03PM EDT | 31.00 | 0.36 | 0.35 | 0.39 | 0.00 | - | 36 | 190 | 28.42% |
| MTCH240524P00031500 | 2024-05-17 3:47PM EDT | 31.50 | 0.58 | 0.59 | 0.65 | -0.04 | -6.45% | 29 | 62 | 28.32% |
| MTCH240524P00032000 | 2024-05-17 2:13PM EDT | 32.00 | 0.96 | 0.92 | 1.00 | +0.02 | +2.13% | 40 | 44 | 29.30% |
| MTCH240524P00032500 | 2024-05-17 10:54AM EDT | 32.50 | 1.32 | 1.24 | 1.60 | +0.06 | +4.76% | 2 | 2 | 45.12% |
| MTCH240524P00033000 | 2024-05-06 11:41AM EDT | 33.00 | 2.17 | 1.60 | 1.91 | 0.00 | - | 3 | 45 | 37.50% |
| MTCH240524P00033500 | 2024-05-06 11:41AM EDT | 33.50 | 2.48 | 2.07 | 2.39 | 0.00 | - | - | 1 | 41.80% |
| MTCH240524P00034000 | 2024-04-25 11:41AM EDT | 34.00 | 3.32 | 2.60 | 2.92 | 0.00 | - | 1 | 2 | 51.56% |
| MTCH240524P00034500 | 2024-05-14 9:35AM EDT | 34.50 | 3.30 | 2.86 | 3.40 | 0.00 | - | 1 | 3 | 55.08% |
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 35.00 | 4.75 | 3.25 | 4.85 | 0.00 | - | 2 | 0 | 77.54% |
| MTCH240524P00036000 | 2024-05-01 9:30AM EDT | 36.00 | 4.26 | 2.94 | 4.90 | 0.00 | - | 1 | 0 | 71.48% |
| MTCH240524P00037000 | 2024-05-09 10:25AM EDT | 37.00 | 6.89 | 5.60 | 5.90 | 0.00 | - | 10 | 5 | 81.45% |
| MTCH240524P00038000 | 2024-05-08 3:37PM EDT | 38.00 | 8.23 | 5.70 | 6.90 | 0.00 | - | 2 | 0 | 91.02% |
| MTCH240524P00039000 | 2024-05-13 2:42PM EDT | 39.00 | 8.10 | 7.45 | 7.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.