Deutsche Märkte öffnen in 6 Stunden 16 Minuten

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
106,51-0,34 (-0,32%)
Börsenschluss: 4:00PM EDT

106,51 0,00 (0,00 %)
Nachbörse: 4:52PM EDT

In the money
Anzeigen:ListeStellage
Callsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTCH200925C000700002020-09-21 12:05AM EDT70.0038.0034.2038.400.00--25399.71%
MTCH200925C000750002020-08-21 9:43AM EDT75.0033.0032.9033.95-5.70-14.73%254350.29%
MTCH200925C000950002020-09-21 12:05AM EDT95.0011.7710.3512.95+0.15+1.29%2275.98%
MTCH200925C000975002020-09-21 12:05AM EDT97.5011.558.2510.250.00--169.92%
MTCH200925C001000002020-09-14 9:36AM EDT100.008.505.707.950.00-22258.59%
MTCH200925C001020002020-09-14 1:06PM EDT102.004.204.056.300.00-31259.18%
MTCH200925C001030002020-09-18 10:55AM EDT103.003.554.205.600.00-11173.97%
MTCH200925C001040002020-09-21 10:34AM EDT104.002.963.503.800.00-1056.93%
MTCH200925C001050002020-09-21 10:34AM EDT105.002.422.863.100.00-46855.96%
MTCH200925C001060002020-09-22 3:35PM EDT106.002.362.262.49-0.26-9.92%42554.93%
MTCH200925C001070002020-09-22 3:55PM EDT107.001.831.832.17-0.49-21.12%113457.91%
MTCH200925C001080002020-09-22 3:25PM EDT108.001.361.321.75-0.59-30.26%43656.74%
MTCH200925C001090002020-09-22 12:49PM EDT109.000.830.961.32-0.56-40.29%122355.47%
MTCH200925C001100002020-09-22 3:55PM EDT110.000.750.700.82-0.30-28.57%19799052.34%
MTCH200925C001110002020-09-22 3:09PM EDT111.000.450.490.67-0.17-27.42%211453.56%
MTCH200925C001120002020-09-22 3:51PM EDT112.000.330.240.42-0.19-36.54%45153.86%
MTCH200925C001130002020-09-22 1:51PM EDT113.000.210.160.59-0.18-46.15%34657.91%
MTCH200925C001140002020-09-22 12:49PM EDT114.000.120.010.21-0.13-52.00%39254.49%
MTCH200925C001160002020-09-22 2:47PM EDT116.000.060.000.27-0.23-79.31%211558.59%
MTCH200925C001170002020-09-16 11:48AM EDT117.000.040.000.61-0.22-84.62%35175.98%
MTCH200925C001190002020-09-15 12:43PM EDT119.000.610.000.910.00-3895.12%
MTCH200925C001210002020-09-15 2:56PM EDT121.000.380.000.760.00-1111100.59%
MTCH200925C001220002020-09-04 10:36AM EDT122.000.600.000.610.00-910100.00%
MTCH200925C001230002020-09-04 3:39PM EDT123.000.130.001.430.00-136129.59%
MTCH200925C001240002020-09-02 3:10PM EDT124.000.050.001.420.00-26134.38%
MTCH200925C001250002020-09-17 2:05PM EDT125.000.010.000.280.00-13897.27%
MTCH200925C001260002020-09-01 1:45PM EDT126.001.510.000.910.00-2735128.91%
MTCH200925C001280002020-08-31 11:26AM EDT128.000.760.001.000.00-1414140.82%
MTCH200925C001290002020-09-01 9:49AM EDT129.000.880.001.510.00-10160.94%
MTCH200925C001300002020-09-18 12:46PM EDT130.000.030.000.950.00-111147.85%
MTCH200925C001400002020-08-24 11:37AM EDT140.000.360.000.260.00-10148.83%
MTCH200925C001500002020-08-17 12:00AM EDT150.000.750.000.000.00--050.00%
Putsfür25. September 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTCH200925P000800002020-09-04 1:51PM EDT80.000.250.000.010.00-11109.38%
MTCH200925P000850002020-09-08 9:44AM EDT85.001.000.001.340.00-12185.84%
MTCH200925P000900002020-09-08 2:15PM EDT90.001.250.000.050.00-11280.47%
MTCH200925P000950002020-09-14 1:11PM EDT95.000.320.000.320.00-24578.13%
MTCH200925P000960002020-09-18 1:30PM EDT96.000.330.001.680.00-310112.99%
MTCH200925P000970002020-09-22 3:53PM EDT97.000.230.050.26-0.32-58.18%10466.02%
MTCH200925P000975002020-09-21 12:06AM EDT97.500.500.050.940.00--1085.25%
MTCH200925P000980002020-09-21 11:33AM EDT98.000.470.180.460.00-61072.07%
MTCH200925P000985002020-09-21 12:06AM EDT98.500.610.150.790.00--176.95%
MTCH200925P000990002020-09-22 2:26PM EDT99.000.360.310.39-0.30-45.45%73167.19%
MTCH200925P001000002020-09-22 3:53PM EDT100.000.450.110.47-0.02-4.26%235357.23%
MTCH200925P001020002020-09-21 1:10PM EDT102.001.130.610.740.00-197859.57%
MTCH200925P001040002020-09-22 3:30PM EDT104.001.141.021.16-0.55-32.54%24355.47%
MTCH200925P001050002020-09-22 3:53PM EDT105.001.421.291.48-0.28-16.47%154053.66%
MTCH200925P001080002020-09-18 9:42AM EDT108.003.902.742.920.00-66451.47%
MTCH200925P001090002020-09-18 1:36PM EDT109.004.002.785.200.00-13265.53%
MTCH200925P001100002020-09-21 9:41AM EDT110.005.114.005.100.00-15461.67%
MTCH200925P001120002020-09-22 3:24PM EDT112.005.915.156.95+0.27+4.79%11459.57%
MTCH200925P001130002020-09-01 10:04AM EDT113.004.355.907.650.00-73253.42%
MTCH200925P001160002020-09-02 9:44AM EDT116.005.358.3510.850.00-41456.25%
MTCH200925P001170002020-09-02 9:46AM EDT117.005.759.1011.950.00--250.00%
MTCH200925P001190002020-08-18 9:38AM EDT119.008.609.4010.000.00-3110.00%
MTCH200925P001200002020-09-02 1:13PM EDT120.0011.6811.5515.45-3.00-20.44%51152.34%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen