香港股市 將在 3 小時 4 分鐘 開市

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
36.62-0.24 (-0.65%)
收市:04:00PM EST
36.45 -0.17 (-0.46%)
收市後: 05:19PM EST
價內期權
認購期權範圍2024年3月1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
MTCH240301C000310002024-02-20 12:25PM EST31.005.645.206.700.00-33127.15%
MTCH240301C000330002024-02-02 11:17AM EST33.004.802.254.850.00-66163.87%
MTCH240301C000340002024-02-26 12:22PM EST34.003.432.283.60+1.09+46.58%31173.05%
MTCH240301C000345002024-02-22 11:55AM EST34.501.732.032.510.00-1169.53%
MTCH240301C000350002024-02-23 10:17AM EST35.002.040.902.910.00-53651.76%
MTCH240301C000355002024-02-26 1:47PM EST35.501.441.331.57+0.18+14.29%13810253.52%
MTCH240301C000360002024-02-26 1:20PM EST36.001.071.081.16-0.25-18.94%964947.95%
MTCH240301C000365002024-02-26 3:08PM EST36.500.840.810.86-0.19-18.45%5519046.78%
MTCH240301C000370002024-02-26 3:25PM EST37.000.570.580.64-0.19-25.00%29033147.46%
MTCH240301C000375002024-02-26 3:59PM EST37.500.410.400.44-0.03-6.82%2,37818146.48%
MTCH240301C000380002024-02-26 3:52PM EST38.000.320.250.30-0.04-11.11%10138346.48%
MTCH240301C000385002024-02-26 2:44PM EST38.500.200.160.210.00-628247.56%
MTCH240301C000390002024-02-26 2:33PM EST39.000.140.080.14-0.05-26.32%8011648.05%
MTCH240301C000395002024-02-26 11:21AM EST39.500.170.080.10+0.03+21.43%31349.61%
MTCH240301C000400002024-02-26 12:55PM EST40.000.070.050.09-0.02-22.22%2416950.98%
MTCH240301C000405002024-02-26 11:10AM EST40.500.070.030.07-0.20-74.07%71152.34%
MTCH240301C000410002024-02-26 1:14PM EST41.000.020.030.05-0.07-77.78%25955.08%
MTCH240301C000415002024-02-20 1:53PM EST41.500.060.010.050.00--857.03%
MTCH240301C000420002024-02-21 12:54PM EST42.000.030.000.040.00-1003857.03%
MTCH240301C000430002024-02-13 10:13AM EST43.000.060.000.260.00-11092.38%
MTCH240301C000440002024-02-02 11:48AM EST44.000.120.000.420.00-921114.45%
MTCH240301C000450002024-02-01 9:39AM EST45.000.140.000.410.00-14123.83%
MTCH240301C000460002024-02-01 12:17PM EST46.000.080.000.400.00-23132.62%
MTCH240301C000480002024-01-30 2:23PM EST48.000.200.000.380.00--3149.02%
MTCH240301C000500002024-01-30 2:09PM EST50.000.150.000.010.00--196.88%
認沽盤範圍2024年3月1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
MTCH240301P000290002024-01-29 10:38AM EST29.000.150.000.310.00-1957134.38%
MTCH240301P000300002024-02-09 9:42AM EST30.000.200.000.390.00-10285125.39%
MTCH240301P000305002024-02-22 1:05PM EST30.500.160.000.180.00-141498.05%
MTCH240301P000310002024-02-26 10:10AM EST31.000.010.010.08-0.15-93.75%310379.30%
MTCH240301P000315002024-02-12 10:40AM EST31.500.080.000.180.00--383.98%
MTCH240301P000320002024-02-26 9:30AM EST32.000.020.000.40-0.14-87.50%269093.95%
MTCH240301P000325002024-02-23 12:28PM EST32.500.040.010.190.00-102171.48%
MTCH240301P000330002024-02-26 3:51PM EST33.000.080.010.11+0.03+60.00%1583,13057.03%
MTCH240301P000335002024-02-23 11:25AM EST33.500.050.030.070.00-102352.34%
MTCH240301P000340002024-02-26 3:34PM EST34.000.070.050.09-0.01-12.50%22330448.44%
MTCH240301P000345002024-02-26 2:14PM EST34.500.120.100.13-0.03-20.00%25346.09%
MTCH240301P000350002024-02-26 3:54PM EST35.000.170.170.21-0.05-22.73%2611,29945.51%
MTCH240301P000355002024-02-26 3:39PM EST35.500.330.290.340.00-9328546.00%
MTCH240301P000360002024-02-26 3:34PM EST36.000.440.440.51-0.08-15.38%80958346.09%
MTCH240301P000365002024-02-26 3:41PM EST36.500.700.650.71+0.15+27.27%3,6691,14645.02%
MTCH240301P000370002024-02-26 3:44PM EST37.000.960.910.97+0.18+23.08%7529444.53%
MTCH240301P000375002024-02-26 2:06PM EST37.501.111.211.29+0.02+1.83%7519544.53%
MTCH240301P000380002024-02-23 3:27PM EST38.001.751.571.830.00-65756.84%
MTCH240301P000385002024-02-22 2:13PM EST38.502.480.702.920.00-39104.30%
MTCH240301P000390002024-02-16 9:36AM EST39.002.431.902.630.00-2058.40%
MTCH240301P000400002024-02-05 10:21AM EST40.004.303.303.600.00-1050.98%
MTCH240301P000415002024-02-23 9:39AM EST41.505.344.705.000.00-1175.20%
MTCH240301P000420002024-01-31 2:41PM EST42.003.255.155.550.00--087.70%