Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.967,47 -133,80 (-0,22%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240705C00029000 | 2024-06-14 1:18PM EDT | 29.00 | 2.45 | 1.78 | 2.31 | 0.00 | - | 5 | 8 | 44.24% |
| MTCH240705C00030000 | 2024-06-20 9:31AM EDT | 30.00 | 1.02 | 1.14 | 1.84 | 0.00 | - | 1 | 10 | 55.37% |
| MTCH240705C00030500 | 2024-06-21 2:57PM EDT | 30.50 | 0.96 | 1.01 | 1.26 | +0.96 | - | 3 | 8 | 42.48% |
| MTCH240705C00031000 | 2024-06-21 3:50PM EDT | 31.00 | 0.70 | 0.60 | 0.94 | +0.14 | +25.00% | 157 | 19 | 40.04% |
| MTCH240705C00031500 | 2024-06-21 3:05PM EDT | 31.50 | 0.48 | 0.51 | 0.57 | +0.48 | - | 4 | 1 | 33.59% |
| MTCH240705C00032000 | 2024-06-21 3:56PM EDT | 32.00 | 0.39 | 0.34 | 0.39 | +0.15 | +62.50% | 6 | 240 | 33.20% |
| MTCH240705C00032500 | 2024-06-21 2:24PM EDT | 32.50 | 0.25 | 0.22 | 0.28 | +0.25 | - | 11 | 2 | 34.18% |
| MTCH240705C00033000 | 2024-06-21 12:31PM EDT | 33.00 | 0.15 | 0.15 | 0.19 | -0.05 | -25.00% | 15 | 61 | 34.57% |
| MTCH240705C00034000 | 2024-06-21 9:30AM EDT | 34.00 | 0.08 | 0.06 | 0.54 | -0.22 | -73.33% | 1 | 54 | 52.15% |
| MTCH240705C00035000 | 2024-06-06 2:21PM EDT | 35.00 | 0.39 | 0.00 | 1.07 | 0.00 | - | 4 | 11 | 76.56% |
| MTCH240705C00036000 | 2024-06-11 11:26AM EDT | 36.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 3 | 89.06% |
| MTCH240705C00037000 | 2024-06-06 2:21PM EDT | 37.00 | 0.15 | 0.00 | 2.08 | 0.00 | - | - | 1 | 124.71% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240705P00023000 | 2024-05-30 12:02PM EDT | 23.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 100 | 25 | 142.19% |
| MTCH240705P00024000 | 2024-05-30 10:59AM EDT | 24.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 100 | 20 | 140.23% |
| MTCH240705P00027000 | 2024-05-24 3:39PM EDT | 27.00 | 0.28 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 81.84% |
| MTCH240705P00028000 | 2024-06-21 12:31PM EDT | 28.00 | 0.04 | 0.03 | 0.11 | -0.08 | -66.67% | 15 | 7 | 42.19% |
| MTCH240705P00028500 | 2024-06-18 12:19PM EDT | 28.50 | 0.18 | 0.05 | 0.34 | +0.18 | - | - | 1 | 53.61% |
| MTCH240705P00029000 | 2024-06-18 1:56PM EDT | 29.00 | 0.32 | 0.00 | 0.22 | 0.00 | - | 20 | 41 | 39.16% |
| MTCH240705P00029500 | 2024-06-21 3:50PM EDT | 29.50 | 0.21 | 0.16 | 0.24 | +0.21 | - | 51 | 200 | 33.89% |
| MTCH240705P00030000 | 2024-06-20 2:50PM EDT | 30.00 | 0.70 | 0.07 | 0.34 | 0.00 | - | 5 | 17 | 32.13% |
| MTCH240705P00030500 | 2024-06-21 2:55PM EDT | 30.50 | 0.57 | 0.43 | 0.65 | +0.57 | - | 2 | 0 | 38.09% |
| MTCH240705P00031000 | 2024-06-21 3:50PM EDT | 31.00 | 0.76 | 0.64 | 0.88 | -0.34 | -30.91% | 31 | 6 | 37.89% |
| MTCH240705P00031500 | 2024-06-21 3:50PM EDT | 31.50 | 1.05 | 0.31 | 1.06 | +1.05 | - | 1 | 0 | 33.59% |
| MTCH240705P00032000 | 2024-06-18 11:36AM EDT | 32.00 | 1.79 | 1.25 | 1.43 | 0.00 | - | 1 | 5 | 35.65% |
| MTCH240705P00033000 | 2024-06-21 11:12AM EDT | 33.00 | 2.36 | 1.86 | 2.79 | -0.25 | -9.58% | 1 | 1 | 66.60% |
