Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.134,33 -178,29 (-0,29%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116C00015000 | 2024-05-29 9:30AM EDT | 15.00 | 16.00 | 16.65 | 17.70 | 0.00 | - | 1 | 34 | 60.91% |
| MTCH260116C00017500 | 2024-03-18 2:10PM EDT | 17.50 | 20.03 | 16.65 | 18.50 | 0.00 | - | 4 | 15 | 84.46% |
| MTCH260116C00020000 | 2024-05-20 12:16PM EDT | 20.00 | 13.55 | 13.25 | 14.40 | 0.00 | - | 9 | 61 | 58.96% |
| MTCH260116C00022500 | 2024-05-22 11:13AM EDT | 22.50 | 11.40 | 11.60 | 12.05 | 0.00 | - | 2 | 13 | 53.37% |
| MTCH260116C00025000 | 2024-05-17 11:07AM EDT | 25.00 | 11.30 | 10.10 | 10.45 | 0.00 | - | 1 | 190 | 51.27% |
| MTCH260116C00027500 | 2024-05-24 2:18PM EDT | 27.50 | 8.15 | 6.50 | 10.00 | 0.00 | - | 1 | 121 | 57.72% |
| MTCH260116C00030000 | 2024-05-31 3:24PM EDT | 30.00 | 7.50 | 6.10 | 8.75 | -0.20 | -2.60% | 5 | 502 | 55.80% |
| MTCH260116C00032500 | 2024-05-31 10:30AM EDT | 32.50 | 6.00 | 6.35 | 6.65 | -0.15 | -2.44% | 1 | 175 | 47.72% |
| MTCH260116C00035000 | 2024-05-31 10:51AM EDT | 35.00 | 5.15 | 5.30 | 5.65 | +0.10 | +1.98% | 2 | 296 | 46.46% |
| MTCH260116C00037500 | 2024-05-28 3:41PM EDT | 37.50 | 4.20 | 2.79 | 4.85 | 0.00 | - | 4 | 116 | 45.83% |
| MTCH260116C00040000 | 2024-05-30 3:19PM EDT | 40.00 | 3.45 | 3.70 | 4.10 | -0.25 | -6.76% | 1 | 1,355 | 44.92% |
| MTCH260116C00042500 | 2024-05-29 2:06PM EDT | 42.50 | 2.86 | 2.85 | 4.40 | 0.00 | - | 1 | 285 | 50.37% |
| MTCH260116C00045000 | 2024-05-29 2:38PM EDT | 45.00 | 2.50 | 2.40 | 3.15 | 0.00 | - | 20 | 106 | 45.13% |
| MTCH260116C00047500 | 2024-05-30 3:14PM EDT | 47.50 | 2.11 | 2.13 | 2.59 | 0.00 | - | 14 | 145 | 43.93% |
| MTCH260116C00050000 | 2024-05-30 12:07PM EDT | 50.00 | 1.90 | 1.76 | 2.03 | 0.00 | - | 10 | 536 | 42.19% |
| MTCH260116C00052500 | 2024-05-29 12:55PM EDT | 52.50 | 1.50 | 1.46 | 1.72 | 0.00 | - | 2 | 16 | 41.90% |
| MTCH260116C00055000 | 2024-05-28 11:11AM EDT | 55.00 | 1.30 | 1.21 | 2.00 | 0.00 | - | 2 | 1,070 | 46.30% |
| MTCH260116C00060000 | 2024-05-21 1:25PM EDT | 60.00 | 1.03 | 0.82 | 1.18 | 0.00 | - | 101 | 1,151 | 42.59% |
| MTCH260116C00065000 | 2024-05-29 12:56PM EDT | 65.00 | 0.60 | 0.57 | 1.19 | -0.04 | -6.25% | 1 | 1,381 | 45.87% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH260116P00015000 | 2024-05-24 1:59PM EDT | 15.00 | 0.87 | 0.22 | 0.80 | 0.00 | - | 8 | 165 | 48.68% |
| MTCH260116P00017500 | 2024-05-08 11:01AM EDT | 17.50 | 1.09 | 0.80 | 0.97 | 0.00 | - | 10 | 126 | 42.68% |
| MTCH260116P00020000 | 2024-05-30 11:09AM EDT | 20.00 | 1.63 | 1.15 | 1.41 | 0.00 | - | 2 | 32 | 40.14% |
| MTCH260116P00022500 | 2024-05-29 2:45PM EDT | 22.50 | 2.26 | 1.79 | 2.57 | 0.00 | - | 1 | 348 | 43.37% |
| MTCH260116P00025000 | 2024-05-29 1:52PM EDT | 25.00 | 3.10 | 2.17 | 4.15 | 0.00 | - | 88 | 1,577 | 47.41% |
| MTCH260116P00027500 | 2024-05-31 12:10PM EDT | 27.50 | 4.00 | 3.50 | 3.80 | +0.10 | +2.56% | 8 | 1,588 | 35.62% |
| MTCH260116P00030000 | 2024-05-30 1:20PM EDT | 30.00 | 5.17 | 4.55 | 4.95 | 0.00 | - | 41 | 2,524 | 34.38% |
| MTCH260116P00032500 | 2024-05-24 10:53AM EDT | 32.50 | 6.57 | 5.85 | 6.25 | 0.00 | - | 1 | 127 | 33.03% |
| MTCH260116P00035000 | 2024-05-22 12:57PM EDT | 35.00 | 8.20 | 5.00 | 7.65 | 0.00 | - | 9 | 302 | 31.26% |
| MTCH260116P00037500 | 2024-05-23 9:32AM EDT | 37.50 | 9.50 | 8.90 | 9.25 | 0.00 | - | 1 | 81 | 29.70% |
| MTCH260116P00040000 | 2024-05-22 1:48PM EDT | 40.00 | 11.41 | 10.65 | 12.25 | -0.09 | -0.78% | 1 | 285 | 36.88% |
| MTCH260116P00042500 | 2024-02-16 2:48PM EDT | 42.50 | 10.00 | 11.80 | 12.25 | 0.00 | - | 1 | 63 | 19.43% |
| MTCH260116P00045000 | 2024-05-29 11:27AM EDT | 45.00 | 15.79 | 14.65 | 16.25 | 0.00 | - | 1 | 84 | 35.99% |
| MTCH260116P00047500 | 2024-05-23 11:02AM EDT | 47.50 | 17.94 | 16.85 | 17.90 | 0.00 | - | 1 | 1 | 31.32% |
| MTCH260116P00050000 | 2024-05-17 3:32PM EDT | 50.00 | 18.75 | 18.00 | 19.80 | 0.00 | - | 1 | 5 | 26.61% |
| MTCH260116P00055000 | 2024-01-17 1:30PM EDT | 55.00 | 20.25 | 17.80 | 19.05 | 0.00 | - | 2 | 26 | 0.00% |
| MTCH260116P00060000 | 2023-11-16 11:33AM EDT | 60.00 | 29.00 | 25.05 | 27.60 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH260116P00065000 | 2024-01-04 12:07PM EDT | 65.00 | 29.05 | 25.95 | 29.85 | 0.00 | - | 2 | 2 | 0.00% |
