Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
38.717,35 +643,37 (+1,69%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.353,43 +1.374,16 (+2,41%) CMC Crypto 200
1.349,49 +49,39 (+3,80%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00040000 | 2024-05-07 2:08PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 80 | 118 | 193.75% |
| MTCH240517C00040000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 14 | 3,542 | 86.72% |
| MTCH240524C00040000 | 2024-05-08 11:11AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | 0.00 | - | 4 | 21 | 66.41% |
| MTCH240531C00040000 | 2024-05-08 9:41AM EDT | 2024-05-31 | 0.02 | 0.00 | 1.28 | 0.00 | - | 80 | 85 | 102.44% |
| MTCH240607C00040000 | 2024-05-08 10:18AM EDT | 2024-06-07 | 0.04 | 0.00 | 2.00 | 0.00 | - | 52 | 25 | 104.30% |
| MTCH240614C00040000 | 2024-05-03 10:49AM EDT | 2024-06-14 | 0.21 | 0.00 | 0.75 | 0.00 | - | 24 | 12 | 68.26% |
| MTCH240621C00040000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.10 | 0.00 | - | 256 | 3,670 | 45.90% |
| MTCH240920C00040000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 0.51 | 0.48 | 0.53 | +0.03 | +6.25% | 312 | 1,397 | 39.11% |
| MTCH241220C00040000 | 2024-05-09 11:58AM EDT | 2024-12-20 | 1.64 | 0.67 | 1.26 | +0.54 | +49.09% | 12 | 221 | 40.94% |
| MTCH250117C00040000 | 2024-05-09 10:56AM EDT | 2025-01-17 | 1.33 | 1.31 | 1.45 | +0.02 | +1.53% | 5 | 1,873 | 40.92% |
| MTCH260116C00040000 | 2024-05-09 3:26PM EDT | 2026-01-16 | 4.31 | 4.15 | 4.50 | +0.21 | +5.12% | 2 | 1,397 | 46.77% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00040000 | 2024-05-09 2:13PM EDT | 2024-05-10 | 9.55 | 8.35 | 9.75 | +1.19 | +14.23% | 4 | 1 | 395.31% |
| MTCH240517P00040000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 9.50 | 8.80 | 9.55 | -1.25 | -11.63% | 50 | 43 | 112.31% |
| MTCH240621P00040000 | 2024-05-09 1:51PM EDT | 2024-06-21 | 9.50 | 9.15 | 9.60 | -0.51 | -5.09% | 1 | 12 | 51.95% |
| MTCH240920P00040000 | 2024-04-30 10:08AM EDT | 2024-09-20 | 8.95 | 9.40 | 9.65 | 0.00 | - | 2 | 438 | 31.20% |
| MTCH250117P00040000 | 2024-05-09 9:55AM EDT | 2025-01-17 | 10.16 | 9.25 | 11.25 | +0.71 | +7.51% | 1 | 505 | 45.34% |
| MTCH260116P00040000 | 2024-04-18 1:10PM EDT | 2026-01-16 | 10.50 | 10.40 | 11.50 | 0.00 | - | 6 | 261 | 30.85% |
