Deutsche Märkte öffnen in 5 Stunden 10 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.613,84 +975,98 (+1,66%) CMC Crypto 200
1.336,59 +59,61 (+4,67%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117C00015000 | 2023-11-09 11:18AM EDT | 15.00 | 16.17 | 18.30 | 18.75 | 0.00 | - | - | 1 | 96.53% |
| MTCH250117C00017500 | 2024-04-25 9:54AM EDT | 17.50 | 14.84 | 15.05 | 15.55 | 0.00 | - | 1 | 56 | 65.23% |
| MTCH250117C00020000 | 2024-04-15 11:44AM EDT | 20.00 | 14.25 | 13.05 | 14.15 | 0.00 | - | 2 | 56 | 68.60% |
| MTCH250117C00022500 | 2024-04-16 10:50AM EDT | 22.50 | 11.41 | 11.00 | 12.70 | 0.00 | - | 1 | 406 | 67.31% |
| MTCH250117C00025000 | 2024-04-17 10:53AM EDT | 25.00 | 9.47 | 9.15 | 9.40 | 0.00 | - | 2 | 1,145 | 53.98% |
| MTCH250117C00027500 | 2024-04-30 1:32PM EDT | 27.50 | 6.90 | 7.50 | 8.55 | 0.00 | - | 13 | 53 | 56.20% |
| MTCH250117C00030000 | 2024-05-02 11:13AM EDT | 30.00 | 5.75 | 6.00 | 6.20 | 0.00 | - | 77 | 405 | 50.33% |
| MTCH250117C00032500 | 2024-05-02 1:24PM EDT | 32.50 | 4.57 | 4.75 | 4.90 | 0.00 | - | 18 | 353 | 48.36% |
| MTCH250117C00035000 | 2024-05-03 3:31PM EDT | 35.00 | 3.74 | 3.65 | 3.85 | +0.26 | +7.47% | 1 | 9,972 | 47.12% |
| MTCH250117C00037500 | 2024-05-03 3:24PM EDT | 37.50 | 2.81 | 2.80 | 2.94 | +0.06 | +2.18% | 5 | 3,855 | 45.65% |
| MTCH250117C00040000 | 2024-05-03 2:54PM EDT | 40.00 | 2.08 | 2.08 | 2.25 | +0.28 | +15.56% | 35 | 1,695 | 44.82% |
| MTCH250117C00042500 | 2024-04-29 1:13PM EDT | 42.50 | 1.62 | 1.55 | 1.70 | 0.00 | - | 11 | 1,593 | 44.07% |
| MTCH250117C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 1.05 | 1.15 | 1.28 | 0.00 | - | 213 | 8,389 | 43.53% |
| MTCH250117C00047500 | 2024-04-25 11:13AM EDT | 47.50 | 0.85 | 0.85 | 0.97 | 0.00 | - | 11 | 1,850 | 43.24% |
| MTCH250117C00050000 | 2024-05-03 3:55PM EDT | 50.00 | 0.69 | 0.66 | 0.79 | +0.03 | +4.55% | 116 | 7,572 | 43.95% |
| MTCH250117C00052500 | 2024-04-30 10:33AM EDT | 52.50 | 0.49 | 0.45 | 0.55 | 0.00 | - | 450 | 2,277 | 42.77% |
| MTCH250117C00055000 | 2024-04-29 2:11PM EDT | 55.00 | 0.35 | 0.33 | 0.42 | 0.00 | - | 1 | 3,071 | 42.75% |
| MTCH250117C00057500 | 2024-04-24 1:05PM EDT | 57.50 | 0.29 | 0.23 | 0.35 | 0.00 | - | 40 | 2,695 | 43.51% |
| MTCH250117C00060000 | 2024-05-03 10:31AM EDT | 60.00 | 0.20 | 0.17 | 0.80 | +0.02 | +11.11% | 2 | 1,761 | 55.32% |
| MTCH250117C00062500 | 2024-04-23 1:23PM EDT | 62.50 | 0.18 | 0.12 | 1.30 | 0.00 | - | 2 | 2,436 | 56.06% |
| MTCH250117C00065000 | 2024-04-30 10:08AM EDT | 65.00 | 0.11 | 0.07 | 0.33 | 0.00 | - | 8 | 1,134 | 49.46% |
| MTCH250117C00067500 | 2024-04-15 10:03AM EDT | 67.50 | 0.20 | 0.04 | 0.80 | 0.00 | - | 2 | 838 | 53.91% |
| MTCH250117C00070000 | 2024-04-22 12:29PM EDT | 70.00 | 0.10 | 0.03 | 0.35 | 0.00 | - | 3 | 2,350 | 53.86% |
| MTCH250117C00075000 | 2024-04-22 2:36PM EDT | 75.00 | 0.06 | 0.02 | 0.21 | 0.00 | - | 44 | 1,226 | 52.44% |
| MTCH250117C00080000 | 2024-04-25 11:28AM EDT | 80.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 2 | 6,865 | 52.34% |
| MTCH250117C00085000 | 2024-03-26 3:18PM EDT | 85.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 356 | 55.66% |
| MTCH250117C00090000 | 2024-03-22 12:55PM EDT | 90.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 1 | 253 | 62.79% |
| MTCH250117C00095000 | 2024-04-19 11:01AM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 719 | 52.34% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117P00015000 | 2024-04-17 1:31PM EDT | 15.00 | 0.19 | 0.09 | 0.26 | 0.00 | - | 2 | 103 | 53.03% |
| MTCH250117P00017500 | 2024-04-10 1:39PM EDT | 17.50 | 0.34 | 0.14 | 0.95 | 0.00 | - | 3 | 67 | 56.79% |
| MTCH250117P00020000 | 2024-05-03 2:38PM EDT | 20.00 | 0.56 | 0.43 | 0.58 | -0.01 | -1.75% | 5 | 332 | 47.31% |
| MTCH250117P00022500 | 2024-04-29 9:56AM EDT | 22.50 | 0.95 | 0.76 | 2.00 | 0.00 | - | 1 | 116 | 52.00% |
| MTCH250117P00025000 | 2024-05-03 10:10AM EDT | 25.00 | 1.38 | 1.39 | 1.48 | -0.17 | -10.97% | 3 | 1,188 | 42.77% |
| MTCH250117P00027500 | 2024-05-03 3:02PM EDT | 27.50 | 2.17 | 1.55 | 2.21 | -0.22 | -9.21% | 5 | 1,245 | 40.94% |
| MTCH250117P00030000 | 2024-05-01 1:07PM EDT | 30.00 | 3.44 | 3.05 | 3.20 | 0.00 | - | 16 | 793 | 39.70% |
| MTCH250117P00032500 | 2024-04-26 12:37PM EDT | 32.50 | 4.30 | 4.25 | 4.35 | 0.00 | - | 11 | 517 | 37.81% |
| MTCH250117P00035000 | 2024-05-01 12:42PM EDT | 35.00 | 6.10 | 5.65 | 5.80 | 0.00 | - | 5 | 3,025 | 36.62% |
| MTCH250117P00037500 | 2024-04-18 2:48PM EDT | 37.50 | 7.23 | 7.30 | 7.45 | 0.00 | - | 1 | 889 | 35.28% |
| MTCH250117P00040000 | 2024-04-24 10:44AM EDT | 40.00 | 9.45 | 9.10 | 9.65 | 0.00 | - | 1 | 505 | 37.82% |
| MTCH250117P00042500 | 2024-03-21 1:34PM EDT | 42.50 | 8.60 | 10.95 | 11.15 | 0.00 | - | 5 | 125 | 29.88% |
| MTCH250117P00045000 | 2024-04-24 12:25PM EDT | 45.00 | 13.70 | 13.30 | 14.95 | 0.00 | - | 9 | 181 | 50.61% |
| MTCH250117P00047500 | 2024-04-19 11:49AM EDT | 47.50 | 15.35 | 15.60 | 15.85 | 0.00 | - | 20 | 62 | 31.15% |
| MTCH250117P00050000 | 2024-04-25 11:18AM EDT | 50.00 | 18.70 | 17.95 | 18.25 | 0.00 | - | 7 | 32 | 31.15% |
| MTCH250117P00052500 | 2024-01-26 3:00PM EDT | 52.50 | 15.60 | 16.00 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH250117P00055000 | 2024-03-19 2:26PM EDT | 55.00 | 19.70 | 22.25 | 24.15 | 0.00 | - | 1 | 0 | 54.54% |
| MTCH250117P00057500 | 2023-11-02 1:04PM EDT | 57.50 | 28.50 | 23.60 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00060000 | 2024-03-18 10:16AM EDT | 60.00 | 25.53 | 26.95 | 28.30 | 0.00 | - | 1 | 0 | 42.38% |
| MTCH250117P00062500 | 2022-10-13 1:00PM EDT | 62.50 | 23.11 | 18.75 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 31.52 | 30.60 | 33.50 | 0.00 | - | 1 | 0 | 52.25% |
| MTCH250117P00067500 | 2023-02-03 2:07PM EDT | 67.50 | 21.75 | 26.30 | 27.55 | 0.00 | - | 3 | 3 | 0.00% |
| MTCH250117P00070000 | 2023-03-13 10:29AM EDT | 70.00 | 35.30 | 34.75 | 35.60 | 0.00 | - | 1 | 35 | 0.00% |
| MTCH250117P00075000 | 2023-02-17 11:27AM EDT | 75.00 | 32.40 | 37.35 | 39.65 | 0.00 | - | 12 | 13 | 0.00% |
| MTCH250117P00080000 | 2024-03-01 11:52AM EDT | 80.00 | 43.85 | 41.40 | 45.75 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00085000 | 2023-10-23 1:44PM EDT | 85.00 | 49.42 | 50.85 | 54.00 | 0.00 | - | - | 0 | 77.34% |
| MTCH250117P00090000 | 2022-11-10 12:11PM EDT | 90.00 | 43.17 | 45.95 | 47.70 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH250117P00095000 | 2024-02-29 11:23AM EDT | 95.00 | 58.92 | 56.40 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
