Deutsche Märkte öffnen in 3 Stunden 3 Minuten
Nikkei 225
38.262,99 +189,01 (+0,50%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.377,55 +1.140,55 (+1,99%) CMC Crypto 200
1.351,14 +51,04 (+3,93%) 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:30.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00030000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.65 | 0.38 | 0.80 | +0.35 | +116.67% | 162 | 193 | 71.48% |
| MTCH240517C00030000 | 2024-05-09 3:22PM EDT | 2024-05-17 | 0.91 | 0.90 | 0.94 | +0.36 | +65.45% | 217 | 336 | 33.89% |
| MTCH240524C00030000 | 2024-05-09 2:59PM EDT | 2024-05-24 | 1.05 | 1.08 | 1.18 | -1.32 | -55.70% | 32 | 53 | 35.06% |
| MTCH240531C00030000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 1.25 | 1.19 | 1.32 | +0.75 | +150.00% | 4 | 487 | 33.84% |
| MTCH240607C00030000 | 2024-05-09 11:56AM EDT | 2024-06-07 | 1.37 | 1.35 | 1.47 | +0.19 | +16.10% | 46 | 5 | 33.99% |
| MTCH240614C00030000 | 2024-05-09 9:53AM EDT | 2024-06-14 | 1.60 | 1.51 | 1.76 | +0.10 | +6.67% | 2 | 13 | 38.28% |
| MTCH240621C00030000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 1.66 | 1.66 | 1.71 | +0.29 | +21.17% | 196 | 2,621 | 33.79% |
| MTCH240628C00030000 | 2024-05-09 2:40PM EDT | 2024-06-28 | 1.92 | 1.69 | 1.94 | +0.25 | +14.97% | 9 | - | 36.57% |
| MTCH240920C00030000 | 2024-05-09 3:40PM EDT | 2024-09-20 | 3.26 | 2.50 | 3.35 | +0.29 | +9.76% | 158 | 1,071 | 41.77% |
| MTCH241220C00030000 | 2024-05-09 9:36AM EDT | 2024-12-20 | 4.15 | 4.40 | 4.55 | +0.05 | +1.22% | 7 | 137 | 45.07% |
| MTCH250117C00030000 | 2024-05-09 1:25PM EDT | 2025-01-17 | 4.65 | 4.70 | 4.85 | +0.15 | +3.33% | 3 | 434 | 45.53% |
| MTCH260116C00030000 | 2024-05-09 3:24PM EDT | 2026-01-16 | 7.92 | 7.65 | 8.30 | +0.32 | +4.21% | 14 | 319 | 51.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00030000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.05 | -0.53 | -91.38% | 1,196 | 22,079 | 37.11% |
| MTCH240517P00030000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.31 | 0.28 | 0.32 | -0.52 | -62.65% | 448 | 11,983 | 31.45% |
| MTCH240524P00030000 | 2024-05-08 9:53AM EDT | 2024-05-24 | 1.75 | 0.44 | 0.51 | 0.00 | - | 40 | 49 | 31.25% |
| MTCH240531P00030000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 0.70 | 0.54 | 0.67 | -0.36 | -33.96% | 7 | 16 | 31.40% |
| MTCH240607P00030000 | 2024-05-08 11:36AM EDT | 2024-06-07 | 1.15 | 0.68 | 0.76 | 0.00 | - | 6 | 7 | 30.08% |
| MTCH240614P00030000 | 2024-05-09 1:31PM EDT | 2024-06-14 | 0.95 | 0.79 | 0.95 | -0.35 | -26.92% | 9 | 102 | 32.13% |
| MTCH240621P00030000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 0.91 | 0.90 | 0.95 | -0.44 | -32.59% | 245 | 2,157 | 29.40% |
| MTCH240920P00030000 | 2024-05-09 1:51PM EDT | 2024-09-20 | 2.19 | 2.14 | 2.20 | -0.25 | -10.25% | 179 | 596 | 33.94% |
| MTCH241220P00030000 | 2024-05-09 3:20PM EDT | 2024-12-20 | 3.00 | 2.86 | 3.50 | -0.35 | -10.45% | 16 | 233 | 40.04% |
| MTCH250117P00030000 | 2024-05-09 3:10PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.25 | -0.41 | -11.52% | 10 | 803 | 35.25% |
| MTCH260116P00030000 | 2024-05-09 12:33PM EDT | 2026-01-16 | 5.20 | 5.10 | 5.30 | -0.40 | -7.14% | 196 | 1,197 | 35.89% |
