Deutsche Märkte geschlossen

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
153,92+3,67 (+2,44%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTCH210625C001300002021-05-17 12:04AM EDT130.0012.900.000.000.00--00.00%
MTCH210625C001320002021-06-16 2:36PM EDT132.0010.9520.6523.150.00-120105.47%
MTCH210625C001350002021-05-25 10:03AM EDT135.0014.0017.6520.100.00--193.07%
MTCH210625C001360002021-06-03 10:36AM EDT136.007.0016.6520.050.00-4267.53%
MTCH210625C001370002021-06-16 10:08AM EDT137.008.5015.8019.050.00-11167.04%
MTCH210625C001380002021-06-14 9:36AM EDT138.007.2514.6017.450.00-61889.60%
MTCH210625C001390002021-06-16 2:25PM EDT139.007.4013.7016.550.00-11487.70%
MTCH210625C001400002021-06-17 11:36AM EDT140.008.6512.6015.400.00-52980.71%
MTCH210625C001410002021-06-18 12:11PM EDT141.0012.5611.7514.50+4.76+61.03%43478.71%
MTCH210625C001420002021-06-17 3:59PM EDT142.009.1510.6513.700.00-46178.42%
MTCH210625C001430002021-06-17 3:51PM EDT143.008.409.7512.800.00-353576.03%
MTCH210625C001440002021-06-17 9:30AM EDT144.007.158.8511.65+2.86+66.67%26769.21%
MTCH210625C001450002021-06-18 2:17PM EDT145.009.637.8510.50+4.53+88.82%166662.45%
MTCH210625C001460002021-06-18 11:27AM EDT146.007.626.9010.30+4.12+117.71%42971.07%
MTCH210625C001470002021-06-18 10:51AM EDT147.006.856.059.25+3.80+124.59%211065.70%
MTCH210625C001480002021-06-18 10:10AM EDT148.005.255.758.40+1.17+28.68%64263.21%
MTCH210625C001490002021-06-17 2:05PM EDT149.004.005.856.800.00-10949.71%
MTCH210625C001500002021-06-18 3:35PM EDT150.005.695.056.20+2.25+65.41%195850.61%
MTCH210625C001525002021-06-18 3:53PM EDT152.504.153.603.95+2.00+93.02%638140.70%
MTCH210625C001550002021-06-18 3:54PM EDT155.002.802.422.64+1.50+115.38%834039.89%
MTCH210625C001575002021-06-18 3:53PM EDT157.501.780.821.79+1.05+143.84%25218241.11%
MTCH210625C001600002021-06-18 3:51PM EDT160.001.200.951.19+0.76+172.73%1073742.36%
MTCH210625C001650002021-06-18 2:44PM EDT165.000.500.350.88-0.13-20.63%602253.35%
MTCH210625C001700002021-06-18 12:25PM EDT170.000.340.180.62+0.19+126.67%16120954.69%
MTCH210625C002100002021-06-15 2:17PM EDT210.000.040.010.09-0.04-50.00%3031998.05%
Putsfür25. Juni 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTCH210625P001050002021-05-07 11:16AM EDT105.000.390.003.650.00-12-234.28%
MTCH210625P001150002021-05-18 3:29PM EDT115.000.780.002.140.00--17164.65%
MTCH210625P001200002021-06-15 10:01AM EDT120.000.130.002.15-0.10-43.48%128145.70%
MTCH210625P001250002021-06-18 12:46PM EDT125.000.090.002.18-0.70-88.61%45127.49%
MTCH210625P001270002021-06-04 11:43AM EDT127.001.360.002.210.00-412120.56%
MTCH210625P001290002021-05-18 12:35PM EDT129.002.450.042.230.00--4114.06%
MTCH210625P001300002021-06-18 12:19PM EDT130.000.030.012.23-0.17-85.00%319109.91%
MTCH210625P001310002021-06-07 10:44AM EDT131.001.370.030.550.00-21276.47%
MTCH210625P001320002021-06-15 3:59PM EDT132.000.530.010.300.00-11565.23%
MTCH210625P001330002021-06-02 3:23PM EDT133.002.590.020.330.00--1163.97%
MTCH210625P001340002021-06-04 12:38PM EDT134.003.150.040.350.00-1162.50%
MTCH210625P001350002021-06-18 3:40PM EDT135.000.200.072.27-0.41-67.21%75492.82%
MTCH210625P001360002021-06-10 3:16PM EDT136.001.840.060.430.00-12159.57%
MTCH210625P001370002021-06-01 3:36PM EDT137.002.480.092.310.00-3986.08%
MTCH210625P001380002021-06-18 2:43PM EDT138.000.100.100.47-1.32-92.96%31155.66%
MTCH210625P001390002021-06-14 2:44PM EDT139.001.700.091.270.00-425365.82%
MTCH210625P001400002021-06-18 12:19PM EDT140.000.270.110.76-0.19-41.30%25855.23%
MTCH210625P001410002021-06-16 3:53PM EDT141.001.950.130.930.00-167754.93%
MTCH210625P001420002021-06-17 9:57AM EDT142.000.420.080.93-1.08-72.00%12050.98%
MTCH210625P001430002021-06-17 3:21PM EDT143.000.900.110.940.00-32858.06%
MTCH210625P001440002021-06-17 1:20PM EDT144.001.660.160.910.00-84553.76%
MTCH210625P001450002021-06-18 11:46AM EDT145.000.860.440.73-1.15-57.21%355146.29%
MTCH210625P001460002021-06-18 3:10PM EDT146.000.800.521.39-5.35-86.99%15955.03%
MTCH210625P001470002021-06-18 12:37PM EDT147.001.030.610.94-1.97-65.67%4743.04%
MTCH210625P001480002021-06-18 2:43PM EDT148.000.940.891.11-3.16-77.07%162342.07%
MTCH210625P001500002021-06-18 3:36PM EDT150.001.351.321.64-1.37-50.37%135941.55%
MTCH210625P001525002021-06-18 3:53PM EDT152.502.452.102.50-4.45-64.49%34240.33%
MTCH210625P001550002021-06-18 3:59PM EDT155.003.603.503.80-6.85-65.55%253540.92%
MTCH210625P001600002021-06-17 3:13PM EDT160.0010.605.658.900.00-2266.24%
MTCH210625P001625002021-06-14 12:11AM EDT162.5022.757.8510.950.00--169.92%
MTCH210625P001650002021-05-24 1:55PM EDT165.0019.809.9513.300.00--176.83%
MTCH210625P001700002021-06-16 11:11AM EDT170.0025.8814.7018.050.00-2250.98%