香港股市 已收市

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
30.77-0.77 (-2.46%)
市場開市。 截至 10:57AM EDT。
價內期權
認購期權範圍2024年6月21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
MTCH240621C000150002024-05-07 1:10PM EDT15.0016.5515.9518.800.00-122675.59%
MTCH240621C000175002024-05-06 2:49PM EDT17.5014.5512.5515.500.00--9429.69%
MTCH240621C000200002024-05-29 2:23PM EDT20.009.4010.3511.200.00-17250.00%
MTCH240621C000225002024-06-11 9:34AM EDT22.509.207.158.450.00-315182.03%
MTCH240621C000230002024-05-23 12:43PM EDT23.007.007.758.050.00--1159.38%
MTCH240621C000240002024-06-10 9:56AM EDT24.007.906.156.950.00--1151.56%
MTCH240621C000250002024-06-13 2:18PM EDT25.006.855.307.100.00-896170.51%
MTCH240621C000260002024-05-31 11:17AM EDT26.004.003.154.950.00-33112.11%
MTCH240621C000270002024-05-31 9:31AM EDT27.004.143.755.50+0.99+31.43%11167.38%
MTCH240621C000275002024-05-10 1:52PM EDT27.503.403.555.500.00-23147188.87%
MTCH240621C000280002024-05-23 2:38PM EDT28.002.022.692.930.00--170.90%
MTCH240621C000285002024-06-13 3:20PM EDT28.503.260.942.510.00-31770.90%
MTCH240621C000290002024-06-11 9:44AM EDT29.002.691.841.950.00-19953.91%
MTCH240621C000295002024-06-11 2:51PM EDT29.502.291.391.510.00-159249.41%
MTCH240621C000300002024-06-14 3:46PM EDT30.001.640.931.010.00-22,43437.70%
MTCH240621C000305002024-06-14 2:07PM EDT30.501.010.650.650.00-2625834.96%
MTCH240621C000310002024-06-17 10:36AM EDT31.000.420.380.41-0.26-38.24%542,16535.74%
MTCH240621C000315002024-06-14 3:47PM EDT31.500.560.210.230.00-8225235.35%
MTCH240621C000320002024-06-17 10:05AM EDT32.000.140.100.14-0.21-60.00%574537.31%
MTCH240621C000325002024-06-17 10:35AM EDT32.500.060.050.08-0.15-71.43%2823,18338.67%
MTCH240621C000330002024-06-17 10:19AM EDT33.000.040.030.04-0.10-71.43%2382139.06%
MTCH240621C000335002024-06-14 3:53PM EDT33.500.070.020.030.00-259242.97%
MTCH240621C000340002024-06-17 10:36AM EDT34.000.020.020.03-0.07-43.75%24948.44%
MTCH240621C000345002024-06-13 2:46PM EDT34.500.060.010.020.00-185650.78%
MTCH240621C000350002024-06-14 10:43AM EDT35.000.030.010.020.00-25,36853.13%
MTCH240621C000355002024-06-11 10:39AM EDT35.500.040.000.200.00-12182.81%
MTCH240621C000360002024-05-21 1:52PM EDT36.000.070.010.000.00--1154.69%
MTCH240621C000365002024-05-20 1:04PM EDT36.500.050.010.480.00--2118.56%
MTCH240621C000375002024-06-14 9:54AM EDT37.500.040.010.020.00-16,20876.56%
MTCH240621C000390002024-05-20 10:02AM EDT39.000.010.010.170.00--8119.53%
MTCH240621C000400002024-06-14 1:26PM EDT40.000.010.000.030.00-73,66296.88%
MTCH240621C000410002024-05-21 10:20AM EDT41.000.010.000.490.00--9171.48%
MTCH240621C000420002024-06-14 3:15PM EDT42.000.010.000.460.00--100179.30%
MTCH240621C000425002024-06-14 3:14PM EDT42.500.010.000.100.00-57,121138.28%
MTCH240621C000450002024-06-13 3:47PM EDT45.000.010.000.010.00-102,660118.75%
MTCH240621C000475002024-06-13 2:23PM EDT47.500.010.000.030.00-201,213150.00%
MTCH240621C000500002024-06-13 3:43PM EDT50.000.050.000.050.00-10325176.56%
MTCH240621C000525002024-05-21 9:33AM EDT52.500.010.000.030.00-11,134179.69%
MTCH240621C000550002024-05-21 10:11AM EDT55.000.010.000.540.00-1773295.31%
MTCH240621C000575002024-06-11 2:14PM EDT57.500.250.000.460.00-41,150302.73%
MTCH240621C000600002024-05-06 9:30AM EDT60.000.010.000.000.00-276450.00%
MTCH240621C000650002024-06-13 12:29PM EDT65.000.020.000.150.00-5154291.41%
MTCH240621C000700002024-04-08 2:58PM EDT70.000.010.000.000.00-112050.00%
認沽盤範圍2024年6月21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
MTCH240621P000150002024-04-29 12:03PM EDT15.000.010.000.010.00-326225.00%
MTCH240621P000175002024-02-09 3:00PM EDT17.500.090.000.200.00-269266.41%
MTCH240621P000200002024-04-23 12:17PM EDT20.000.080.000.000.00-86450.00%
MTCH240621P000220002024-05-22 9:46AM EDT22.000.120.000.680.00--1227.34%
MTCH240621P000225002024-05-30 3:09PM EDT22.500.010.000.440.00-183192.19%
MTCH240621P000250002024-06-14 12:07PM EDT25.000.010.010.460.00-111,924142.58%
MTCH240621P000255002024-05-24 10:30AM EDT25.500.040.010.460.00-650650132.03%
MTCH240621P000260002024-05-24 10:30AM EDT26.000.060.010.990.00-1,1771,177156.45%
MTCH240621P000265002024-06-06 11:40AM EDT26.500.020.010.030.00-220264.84%
MTCH240621P000270002024-06-13 3:51PM EDT27.000.010.010.050.00-115,65762.50%
MTCH240621P000275002024-06-13 3:52PM EDT27.500.040.010.030.00-1127,85950.78%
MTCH240621P000280002024-06-17 10:07AM EDT28.000.010.010.03-0.01-50.00%352147.66%
MTCH240621P000285002024-06-12 10:58AM EDT28.500.010.010.030.00-215,08940.23%
MTCH240621P000290002024-06-05 12:48PM EDT29.000.130.030.060.00-5037338.67%
MTCH240621P000295002024-06-17 9:52AM EDT29.500.060.070.10-0.01-14.29%1277135.35%
MTCH240621P000300002024-06-17 10:28AM EDT30.000.160.160.20+0.07+77.78%173,56534.77%
MTCH240621P000305002024-06-17 9:32AM EDT30.500.200.320.33-0.03-13.04%121231.74%
MTCH240621P000310002024-06-17 10:10AM EDT31.000.530.540.57+0.25+89.29%1049331.06%
MTCH240621P000315002024-06-14 3:55PM EDT31.500.500.870.920.00-7829532.42%
MTCH240621P000320002024-06-14 3:52PM EDT32.000.771.141.320.00-291,20332.62%
MTCH240621P000325002024-06-14 2:01PM EDT32.501.441.581.76+0.12+9.09%16,00531.25%
MTCH240621P000330002024-06-12 1:51PM EDT33.001.892.132.260.00-74543437.89%
MTCH240621P000335002024-06-12 1:00PM EDT33.502.212.582.740.00-21837.50%
MTCH240621P000340002024-06-10 11:22AM EDT34.002.552.933.200.00--10.00%
MTCH240621P000345002024-06-06 2:20PM EDT34.502.151.914.400.00--2132.42%
MTCH240621P000350002024-06-17 9:31AM EDT35.003.354.154.30-0.11-3.18%392271.88%
MTCH240621P000360002024-06-05 11:32AM EDT36.004.554.455.250.00--268.75%
MTCH240621P000375002024-06-13 1:06PM EDT37.505.806.156.750.00-82,39582.81%
MTCH240621P000380002024-06-13 10:01AM EDT38.006.505.408.300.00-30225.00%
MTCH240621P000390002024-06-13 11:52AM EDT39.007.208.108.950.00-43157.62%
MTCH240621P000400002024-06-05 10:14AM EDT40.008.757.659.350.00-33138.28%
MTCH240621P000410002024-06-11 9:34AM EDT41.009.3510.0510.450.00--0112.50%
MTCH240621P000420002024-06-10 10:18AM EDT42.0010.1210.5012.000.00--0120.31%
MTCH240621P000425002024-05-31 11:36AM EDT42.5012.5510.3511.800.00-20147.66%
MTCH240621P000450002024-04-17 2:22PM EDT45.0012.8011.9013.850.00-10000.00%
MTCH240621P000475002024-04-10 2:50PM EDT47.5014.0514.9016.850.00-1500204.30%
MTCH240621P000500002024-01-31 2:13PM EDT50.0011.9513.9514.300.00-100.00%
MTCH240621P000525002024-01-11 1:09PM EDT52.5015.4515.2018.850.00-300.00%
MTCH240621P000550002024-05-09 9:58AM EDT55.0024.8522.9024.050.00-300.00%
MTCH240621P000600002023-09-29 10:19AM EDT60.0019.9025.4526.500.00-200.00%
MTCH240621P000650002024-02-08 11:23AM EDT65.0030.1029.8532.100.00--00.00%
MTCH240621P000700002024-01-03 12:07PM EDT70.0034.9030.5534.500.00--00.00%