香港股市 將收市,收市時間:3 小時 29 分鐘

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
31.96-0.72 (-2.20%)
收市:04:00PM EDT
31.89 -0.07 (-0.22%)
收市後: 07:53PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MTCH240419C000175002024-04-04 12:15PM EDT17.5017.400.000.000.00-400.00%
MTCH240419C000200002024-02-20 12:46PM EDT20.0016.8015.2016.550.00--1833.20%
MTCH240419C000275002024-03-20 10:15AM EDT27.508.250.000.000.00-100.00%
MTCH240419C000295002024-03-18 9:42AM EDT29.504.800.000.000.00--00.00%
MTCH240419C000300002024-03-18 10:38AM EDT30.005.000.000.000.00-2500.00%
MTCH240419C000310002024-04-15 11:07AM EDT31.001.740.000.000.00-2000.00%
MTCH240419C000315002024-04-15 10:59AM EDT31.501.230.000.000.00-3000.00%
MTCH240419C000320002024-04-15 3:22PM EDT32.000.700.000.000.00-26600.78%
MTCH240419C000325002024-04-15 3:56PM EDT32.500.390.000.000.00-22906.25%
MTCH240419C000330002024-04-15 2:24PM EDT33.000.310.000.000.00-12906.25%
MTCH240419C000335002024-04-15 3:34PM EDT33.500.150.000.000.00-162012.50%
MTCH240419C000340002024-04-15 2:30PM EDT34.000.100.000.000.00-45012.50%
MTCH240419C000345002024-04-15 2:57PM EDT34.500.060.000.000.00-36025.00%
MTCH240419C000350002024-04-15 2:58PM EDT35.000.040.000.000.00-311025.00%
MTCH240419C000355002024-04-15 2:14PM EDT35.500.030.000.000.00-157025.00%
MTCH240419C000360002024-04-15 3:59PM EDT36.000.020.000.000.00-641025.00%
MTCH240419C000365002024-04-12 1:06PM EDT36.500.040.000.000.00-16025.00%
MTCH240419C000370002024-04-15 10:46AM EDT37.000.010.000.000.00-6025.00%
MTCH240419C000375002024-04-15 3:49PM EDT37.500.020.000.000.00-10050.00%
MTCH240419C000380002024-04-11 11:12AM EDT38.000.020.000.000.00-5050.00%
MTCH240419C000385002024-04-11 12:31PM EDT38.500.040.000.000.00-3050.00%
MTCH240419C000390002024-04-15 3:45PM EDT39.000.010.000.000.00-9050.00%
MTCH240419C000400002024-04-15 10:30AM EDT40.000.030.000.000.00-1050.00%
MTCH240419C000410002024-04-08 3:30PM EDT41.000.010.000.000.00-9050.00%
MTCH240419C000420002024-03-22 10:24AM EDT42.000.120.000.000.00-2050.00%
MTCH240419C000425002024-04-15 10:28AM EDT42.500.010.000.000.00-1050.00%
MTCH240419C000430002024-04-01 10:25AM EDT43.000.040.000.000.00-1050.00%
MTCH240419C000450002024-03-25 12:05PM EDT45.000.060.000.000.00-1050.00%
MTCH240419C000475002024-02-16 4:20PM EDT47.500.260.000.190.00-44201.56%
MTCH240419C000500002024-03-26 3:06PM EDT50.000.020.000.000.00-2050.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MTCH240419P000250002024-04-04 1:12PM EDT25.000.010.000.000.00-1050.00%
MTCH240419P000275002024-04-15 9:30AM EDT27.500.030.000.000.00-2050.00%
MTCH240419P000285002024-03-18 10:10AM EDT28.500.100.000.000.00--025.00%
MTCH240419P000290002024-04-08 12:23PM EDT29.000.030.000.000.00-14025.00%
MTCH240419P000295002024-04-15 1:54PM EDT29.500.020.000.000.00-11025.00%
MTCH240419P000300002024-04-15 3:41PM EDT30.000.070.000.000.00-55012.50%
MTCH240419P000305002024-04-15 3:22PM EDT30.500.090.000.000.00-4012.50%
MTCH240419P000310002024-04-15 3:50PM EDT31.000.210.000.000.00-4006.25%
MTCH240419P000315002024-04-15 3:42PM EDT31.500.390.000.000.00-506.25%
MTCH240419P000320002024-04-15 2:50PM EDT32.000.490.000.000.00-6600.00%
MTCH240419P000325002024-04-15 3:22PM EDT32.500.790.000.000.00-20300.00%
MTCH240419P000330002024-04-15 3:55PM EDT33.001.180.000.000.00-32200.00%
MTCH240419P000335002024-04-15 11:31AM EDT33.500.920.000.000.00-800.00%
MTCH240419P000340002024-04-15 2:32PM EDT34.001.800.000.000.00-200.00%
MTCH240419P000345002024-04-15 1:39PM EDT34.502.100.000.000.00-4500.00%
MTCH240419P000350002024-04-15 2:29PM EDT35.002.770.000.000.00-400.00%
MTCH240419P000355002024-04-12 3:56PM EDT35.502.820.000.000.00-5100.00%
MTCH240419P000360002024-04-15 2:12PM EDT36.003.700.000.000.00-200.00%
MTCH240419P000365002024-04-11 2:39PM EDT36.502.610.000.000.00-4000.00%
MTCH240419P000370002024-04-15 10:06AM EDT37.004.300.000.000.00-1000.00%
MTCH240419P000375002024-04-11 10:18AM EDT37.504.240.000.000.00-100.00%
MTCH240419P000380002024-04-15 10:07AM EDT38.005.300.000.000.00-1000.00%
MTCH240419P000385002024-04-09 12:08PM EDT38.503.000.000.000.00-300.00%
MTCH240419P000400002024-04-05 1:21PM EDT40.006.320.000.000.00-100.00%
MTCH240419P000410002024-04-01 2:55PM EDT41.005.000.000.000.00--00.00%
MTCH240419P000425002024-04-01 2:19PM EDT42.506.550.000.000.00-200.00%
MTCH240419P000450002024-02-27 10:53AM EDT45.008.008.309.250.00-100.00%