Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.739,30 +474,01 (+0,81%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00015000 | 2024-05-02 11:21AM EDT | 15.00 | 16.30 | 16.95 | 17.15 | 0.00 | - | 3 | 22 | 114.06% |
| MTCH240621C00020000 | 2024-04-22 10:11AM EDT | 20.00 | 12.65 | 11.95 | 12.20 | 0.00 | - | 2 | 28 | 77.93% |
| MTCH240621C00022500 | 2024-04-15 11:28AM EDT | 22.50 | 10.75 | 9.45 | 9.80 | 0.00 | - | 1 | 12 | 65.33% |
| MTCH240621C00025000 | 2024-04-17 9:37AM EDT | 25.00 | 7.47 | 7.15 | 9.30 | 0.00 | - | 10 | 78 | 93.07% |
| MTCH240621C00027500 | 2024-05-02 9:46AM EDT | 27.50 | 4.25 | 3.20 | 5.15 | 0.00 | - | 31 | 159 | 53.27% |
| MTCH240621C00030000 | 2024-05-03 12:29PM EDT | 30.00 | 3.28 | 3.20 | 3.35 | +0.33 | +11.19% | 54 | 1,113 | 50.39% |
| MTCH240621C00032500 | 2024-05-03 2:25PM EDT | 32.50 | 1.81 | 1.91 | 1.96 | +0.13 | +7.74% | 199 | 1,669 | 48.00% |
| MTCH240621C00035000 | 2024-05-03 3:54PM EDT | 35.00 | 1.01 | 1.02 | 1.04 | +0.12 | +13.48% | 309 | 4,300 | 46.53% |
| MTCH240621C00037500 | 2024-05-02 1:08PM EDT | 37.50 | 0.48 | 0.48 | 0.54 | +0.01 | +2.13% | 2 | 6,431 | 46.83% |
| MTCH240621C00040000 | 2024-05-03 12:41PM EDT | 40.00 | 0.25 | 0.23 | 0.25 | 0.00 | - | 64 | 2,602 | 46.39% |
| MTCH240621C00042500 | 2024-04-30 12:35PM EDT | 42.50 | 0.10 | 0.11 | 0.15 | 0.00 | - | 182 | 7,101 | 49.12% |
| MTCH240621C00045000 | 2024-05-01 3:09PM EDT | 45.00 | 0.07 | 0.04 | 0.11 | 0.00 | - | 1 | 2,233 | 53.22% |
| MTCH240621C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 0.10 | 0.01 | 0.57 | 0.00 | - | 1 | 1,200 | 72.46% |
| MTCH240621C00050000 | 2024-04-09 3:20PM EDT | 50.00 | 0.14 | 0.01 | 0.05 | 0.00 | - | 2 | 326 | 54.30% |
| MTCH240621C00052500 | 2024-04-10 1:37PM EDT | 52.50 | 0.11 | 0.00 | 0.51 | 0.00 | - | 2 | 1,133 | 83.30% |
| MTCH240621C00055000 | 2024-03-21 3:13PM EDT | 55.00 | 0.12 | 0.00 | 0.51 | 0.00 | - | 3 | 772 | 89.06% |
| MTCH240621C00057500 | 2024-04-23 10:56AM EDT | 57.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1,154 | 115.23% |
| MTCH240621C00060000 | 2024-04-17 12:04PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 766 | 59.38% |
| MTCH240621C00065000 | 2024-02-28 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 88 | 157 | 92.19% |
| MTCH240621C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 120 | 126.27% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00015000 | 2024-04-29 12:03PM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 26 | 87.50% |
| MTCH240621P00017500 | 2024-02-09 3:00PM EDT | 17.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 90.23% |
| MTCH240621P00020000 | 2024-04-23 12:17PM EDT | 20.00 | 0.08 | 0.01 | 0.33 | 0.00 | - | 8 | 64 | 80.66% |
| MTCH240621P00022500 | 2024-05-03 1:11PM EDT | 22.50 | 0.05 | 0.02 | 0.28 | -0.01 | -16.67% | 10 | 75 | 61.62% |
| MTCH240621P00025000 | 2024-05-03 1:11PM EDT | 25.00 | 0.17 | 0.14 | 0.28 | -0.03 | -15.00% | 10 | 858 | 50.00% |
| MTCH240621P00027500 | 2024-05-03 1:24PM EDT | 27.50 | 0.50 | 0.45 | 0.48 | -0.12 | -19.35% | 374 | 10,851 | 45.31% |
| MTCH240621P00030000 | 2024-05-03 3:59PM EDT | 30.00 | 1.15 | 1.12 | 1.16 | -0.24 | -17.27% | 157 | 2,499 | 44.19% |
| MTCH240621P00032500 | 2024-05-03 3:43PM EDT | 32.50 | 2.32 | 2.28 | 2.32 | -0.37 | -13.75% | 103 | 6,368 | 43.46% |
| MTCH240621P00035000 | 2024-05-03 1:59PM EDT | 35.00 | 4.07 | 3.85 | 4.00 | -0.58 | -12.47% | 11 | 2,778 | 43.90% |
| MTCH240621P00037500 | 2024-05-02 10:02AM EDT | 37.50 | 6.85 | 5.05 | 6.25 | 0.00 | - | 2 | 2,707 | 51.07% |
| MTCH240621P00040000 | 2024-05-03 9:30AM EDT | 40.00 | 9.14 | 8.10 | 9.85 | +0.74 | +8.81% | 1 | 654 | 69.39% |
| MTCH240621P00042500 | 2024-05-03 9:30AM EDT | 42.50 | 10.15 | 9.15 | 12.30 | -0.92 | -8.31% | 1 | 36 | 102.78% |
| MTCH240621P00045000 | 2024-04-17 2:22PM EDT | 45.00 | 12.80 | 12.25 | 13.50 | 0.00 | - | 100 | 0 | 71.78% |
| MTCH240621P00047500 | 2024-04-10 2:50PM EDT | 47.50 | 14.05 | 14.60 | 16.75 | 0.00 | - | 150 | 0 | 59.38% |
| MTCH240621P00050000 | 2024-01-31 2:13PM EDT | 50.00 | 11.95 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00052500 | 2024-01-11 1:09PM EDT | 52.50 | 15.45 | 15.20 | 18.85 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00060000 | 2023-09-29 10:19AM EDT | 60.00 | 19.90 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00065000 | 2024-02-08 11:23AM EDT | 65.00 | 30.10 | 29.85 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00070000 | 2024-01-03 12:07PM EDT | 70.00 | 34.90 | 30.55 | 34.50 | 0.00 | - | - | 0 | 0.00% |
