Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.029,40 -1.271,71 (-2,11%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503C00030000 | 2024-04-25 1:56PM EDT | 30.00 | 1.67 | 1.28 | 2.09 | 0.00 | - | 5 | 5 | 48.05% |
| MTCH240503C00031000 | 2024-04-26 3:27PM EDT | 31.00 | 1.30 | 0.93 | 2.63 | +0.35 | +36.84% | 5 | 45 | 74.02% |
| MTCH240503C00031500 | 2024-04-26 3:38PM EDT | 31.50 | 0.94 | 0.84 | 0.90 | +0.19 | +25.33% | 29 | 104 | 39.26% |
| MTCH240503C00032000 | 2024-04-26 3:48PM EDT | 32.00 | 0.61 | 0.57 | 0.70 | +0.05 | +8.93% | 27 | 156 | 42.68% |
| MTCH240503C00032500 | 2024-04-26 3:15PM EDT | 32.50 | 0.45 | 0.37 | 0.57 | +0.09 | +25.00% | 43 | 279 | 47.27% |
| MTCH240503C00033000 | 2024-04-26 3:25PM EDT | 33.00 | 0.29 | 0.24 | 0.31 | +0.04 | +16.00% | 16 | 213 | 41.02% |
| MTCH240503C00033500 | 2024-04-26 1:44PM EDT | 33.50 | 0.21 | 0.14 | 0.18 | +0.08 | +61.54% | 28 | 215 | 39.55% |
| MTCH240503C00034000 | 2024-04-26 3:44PM EDT | 34.00 | 0.10 | 0.08 | 0.12 | 0.00 | - | 783 | 351 | 40.82% |
| MTCH240503C00034500 | 2024-04-26 2:37PM EDT | 34.50 | 0.06 | 0.04 | 0.10 | -0.17 | -73.91% | 1 | 368 | 44.73% |
| MTCH240503C00035000 | 2024-04-26 2:03PM EDT | 35.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 1 | 193 | 42.97% |
| MTCH240503C00036000 | 2024-04-24 1:16PM EDT | 36.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 24 | 128 | 44.53% |
| MTCH240503C00037000 | 2024-04-23 1:41PM EDT | 37.00 | 0.03 | 0.00 | 1.26 | 0.00 | - | 1 | 147 | 124.02% |
| MTCH240503C00038000 | 2024-04-24 12:49PM EDT | 38.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 8 | 135 | 112.11% |
| MTCH240503C00039000 | 2024-04-24 2:40PM EDT | 39.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 6 | 55 | 149.22% |
| MTCH240503C00040000 | 2024-04-22 9:56AM EDT | 40.00 | 0.17 | 0.00 | 1.27 | 0.00 | - | 20 | 45 | 160.55% |
| MTCH240503C00041000 | 2024-04-11 10:20AM EDT | 41.00 | 0.26 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 171.29% |
| MTCH240503C00042000 | 2024-04-02 12:10PM EDT | 42.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 115.23% |
| MTCH240503C00043000 | 2024-03-28 10:01AM EDT | 43.00 | 0.24 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 191.60% |
| MTCH240503C00045000 | 2024-04-01 3:02PM EDT | 45.00 | 0.11 | 0.00 | 1.27 | 0.00 | - | - | 1 | 210.16% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240503P00028000 | 2024-04-24 1:49PM EDT | 28.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 4 | 51.95% |
| MTCH240503P00029000 | 2024-04-25 1:16PM EDT | 29.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 31 | 597 | 56.64% |
| MTCH240503P00029500 | 2024-04-26 10:33AM EDT | 29.50 | 0.06 | 0.03 | 0.27 | -0.04 | -40.00% | 12 | 26 | 51.17% |
| MTCH240503P00030000 | 2024-04-26 3:40PM EDT | 30.00 | 0.08 | 0.06 | 0.12 | -0.13 | -61.90% | 4,491 | 5,432 | 40.23% |
| MTCH240503P00030500 | 2024-04-26 3:57PM EDT | 30.50 | 0.15 | 0.14 | 0.26 | -0.19 | -55.88% | 13 | 474 | 44.14% |
| MTCH240503P00031000 | 2024-04-26 2:05PM EDT | 31.00 | 0.25 | 0.24 | 0.30 | -0.25 | -50.00% | 105 | 505 | 37.50% |
| MTCH240503P00031500 | 2024-04-26 3:39PM EDT | 31.50 | 0.40 | 0.42 | 0.55 | -0.25 | -38.46% | 203 | 107 | 41.60% |
| MTCH240503P00032000 | 2024-04-26 3:56PM EDT | 32.00 | 0.65 | 0.65 | 0.70 | -0.21 | -24.42% | 179 | 148 | 36.52% |
| MTCH240503P00032500 | 2024-04-26 3:45PM EDT | 32.50 | 0.92 | 0.94 | 1.53 | -0.45 | -32.85% | 155 | 289 | 50.49% |
| MTCH240503P00033000 | 2024-04-26 3:22PM EDT | 33.00 | 1.19 | 1.28 | 1.57 | -0.44 | -26.99% | 31 | 155 | 50.78% |
| MTCH240503P00033500 | 2024-04-25 12:43PM EDT | 33.50 | 2.08 | 1.66 | 1.99 | 0.00 | - | 1 | 12 | 54.39% |
| MTCH240503P00034000 | 2024-04-26 11:03AM EDT | 34.00 | 1.80 | 2.10 | 2.26 | -0.60 | -25.00% | 1 | 127 | 43.95% |
| MTCH240503P00034500 | 2024-04-23 11:41AM EDT | 34.50 | 2.51 | 2.52 | 4.15 | 0.00 | - | 27 | 36 | 94.14% |
| MTCH240503P00035000 | 2024-04-18 10:49AM EDT | 35.00 | 2.50 | 2.88 | 3.20 | 0.00 | - | 3 | 30 | 49.22% |
| MTCH240503P00036000 | 2024-04-12 11:11AM EDT | 36.00 | 2.99 | 2.76 | 4.35 | 0.00 | - | 23 | 3 | 77.93% |
| MTCH240503P00036500 | 2024-04-25 2:29PM EDT | 36.50 | 4.99 | 4.20 | 4.80 | 0.00 | - | 4 | 9 | 78.52% |
| MTCH240503P00037000 | 2024-04-25 10:01AM EDT | 37.00 | 5.90 | 2.98 | 6.95 | 0.00 | - | 2 | 199 | 204.40% |
