Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,76 +331,37 (+0,85%) Bitcoin EUR
58.021,06 +928,80 (+1,63%) CMC Crypto 200
1.343,76 +43,66 (+3,36%) Nasdaq Compositive
16.346,26 +43,51 (+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:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510C00035000 | 2024-05-09 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 1,485 | 75.00% |
| MTCH240517C00035000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 75 | 5,401 | 46.48% |
| MTCH240524C00035000 | 2024-05-08 9:43AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 89 | 38.28% |
| MTCH240531C00035000 | 2024-05-08 10:16AM EDT | 2024-05-31 | 0.06 | 0.03 | 1.01 | 0.00 | - | 1 | 209 | 61.04% |
| MTCH240607C00035000 | 2024-04-29 9:36AM EDT | 2024-06-07 | 0.93 | 0.07 | 0.13 | 0.00 | - | - | 1 | 34.57% |
| MTCH240621C00035000 | 2024-05-09 3:53PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 169 | 4,280 | 32.57% |
| MTCH240920C00035000 | 2024-05-09 3:20PM EDT | 2024-09-20 | 1.35 | 1.32 | 1.38 | +0.19 | +16.38% | 130 | 776 | 39.14% |
| MTCH241220C00035000 | 2024-05-09 1:09PM EDT | 2024-12-20 | 2.30 | 2.33 | 2.49 | +0.12 | +5.50% | 10 | 217 | 42.48% |
| MTCH250117C00035000 | 2024-05-09 1:07PM EDT | 2025-01-17 | 2.65 | 2.61 | 2.72 | +0.16 | +6.43% | 50 | 10,229 | 42.38% |
| MTCH260116C00035000 | 2024-05-09 3:26PM EDT | 2026-01-16 | 5.91 | 5.75 | 6.20 | +0.32 | +5.72% | 40 | 147 | 49.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240510P00035000 | 2024-05-08 11:01AM EDT | 2024-05-10 | 4.97 | 4.15 | 4.70 | 0.00 | - | 11 | 9 | 75.00% |
| MTCH240517P00035000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 4.60 | 4.25 | 4.55 | -0.80 | -14.81% | 1 | 217 | 63.28% |
| MTCH240524P00035000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 4.75 | 2.88 | 5.70 | 0.00 | - | 2 | 0 | 109.38% |
| MTCH240531P00035000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 4.10 | 2.95 | 4.65 | 0.00 | - | 10 | 16 | 46.29% |
| MTCH240621P00035000 | 2024-05-09 3:19PM EDT | 2024-06-21 | 4.55 | 3.55 | 4.60 | -0.71 | -13.50% | 17 | 2,920 | 31.15% |
| MTCH240920P00035000 | 2024-05-09 2:13PM EDT | 2024-09-20 | 5.29 | 5.15 | 5.30 | -0.68 | -11.39% | 4 | 486 | 31.42% |
| MTCH241220P00035000 | 2024-05-08 1:10PM EDT | 2024-12-20 | 6.20 | 5.80 | 6.00 | -0.20 | -3.13% | 1 | 76 | 32.54% |
| MTCH250117P00035000 | 2024-05-08 10:48AM EDT | 2025-01-17 | 6.90 | 5.95 | 6.10 | 0.00 | - | 1 | 3,310 | 31.76% |
| MTCH260116P00035000 | 2024-04-23 1:55PM EDT | 2026-01-16 | 7.61 | 7.80 | 8.10 | 0.00 | - | 4 | 302 | 33.33% |
