香港股市 將收市,收市時間:5 小時 41 分鐘

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
34.41-0.26 (-0.75%)
收市:04:00PM EDT
34.86 +0.45 (+1.31%)
收市後: 06:50PM EDT
價內期權
認購期權範圍2024年7月26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
MTCH240726C000200002024-06-20 10:48AM EDT20.0010.5513.2016.950.00--1433.98%
MTCH240726C000225002024-07-19 1:37PM EDT22.5012.3810.9013.650.00-1010302.73%
MTCH240726C000230002024-07-19 1:37PM EDT23.0011.9310.3513.000.00-100267.97%
MTCH240726C000250002024-07-01 10:58AM EDT25.004.858.8510.000.00--0132.81%
MTCH240726C000280002024-07-16 9:32AM EDT28.006.026.156.850.00-1964122.27%
MTCH240726C000290002024-07-16 11:27AM EDT29.005.733.856.150.00-40196.88%
MTCH240726C000295002024-07-11 1:19PM EDT29.502.174.305.600.00--082.03%
MTCH240726C000300002024-07-19 1:59PM EDT30.004.943.904.850.00-50139.84%
MTCH240726C000305002024-07-19 1:55PM EDT30.504.552.824.350.00-447128.52%
MTCH240726C000310002024-07-19 1:53PM EDT31.004.082.423.600.00-3087.50%
MTCH240726C000315002024-07-19 1:52PM EDT31.503.531.914.200.00-5313271.68%
MTCH240726C000320002024-07-22 1:19PM EDT32.002.791.092.65+0.19+7.31%4073.83%
MTCH240726C000325002024-07-22 12:52PM EDT32.502.631.542.16+0.08+3.14%5064.45%
MTCH240726C000330002024-07-19 11:51AM EDT33.001.811.381.960.00-16054.49%
MTCH240726C000335002024-07-19 12:41PM EDT33.501.681.111.370.00-5059.08%
MTCH240726C000340002024-07-22 2:42PM EDT34.000.780.770.81-0.56-41.79%2724840.82%
MTCH240726C000345002024-07-22 3:46PM EDT34.500.560.480.52-0.25-30.86%60039.16%
MTCH240726C000350002024-07-22 3:46PM EDT35.000.330.280.31-0.31-48.44%81038.28%
MTCH240726C000355002024-07-22 2:08PM EDT35.500.170.150.19-0.28-62.22%23039.65%
MTCH240726C000360002024-07-22 3:16PM EDT36.000.100.080.10-0.15-60.00%482,54839.45%
MTCH240726C000365002024-07-22 1:22PM EDT36.500.080.040.06-0.08-50.00%117041.02%
MTCH240726C000370002024-07-22 2:36PM EDT37.000.040.020.05-0.09-69.23%2760146.09%
MTCH240726C000375002024-07-22 2:48PM EDT37.500.030.010.03-0.06-66.67%177447.66%
MTCH240726C000380002024-07-19 3:48PM EDT38.000.060.010.030.00-11053.13%
MTCH240726C000385002024-07-19 3:54PM EDT38.500.050.010.030.00-3054.69%
MTCH240726C000390002024-07-17 3:51PM EDT39.000.090.010.240.00--086.33%
MTCH240726C000400002024-07-17 1:38PM EDT40.000.060.010.030.00--570.31%
MTCH240726C000410002024-07-22 2:34PM EDT41.000.010.010.03-0.05-83.33%6079.69%
MTCH240726C000430002024-07-22 11:37AM EDT43.000.010.000.03-0.01-50.00%8093.75%
認沽盤範圍2024年7月26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
MTCH240726P000260002024-07-22 9:30AM EDT26.000.010.000.030.00-24116118.75%
MTCH240726P000265002024-07-22 11:37AM EDT26.500.180.000.03+0.17+1,700.00%631110.94%
MTCH240726P000270002024-07-22 12:56PM EDT27.000.010.000.03-0.07-87.50%4216103.13%
MTCH240726P000280002024-07-22 3:16PM EDT28.000.020.010.03-0.01-33.33%1017,20593.75%
MTCH240726P000285002024-07-15 11:47AM EDT28.500.050.010.030.00-5587.50%
MTCH240726P000290002024-07-22 3:47PM EDT29.000.030.010.050.00-1015785.16%
MTCH240726P000295002024-07-17 9:47AM EDT29.500.050.010.030.00-203673.44%
MTCH240726P000300002024-07-22 3:47PM EDT30.000.020.010.03-0.02-50.00%1110366.41%
MTCH240726P000305002024-07-16 12:57PM EDT30.500.040.010.030.00-81459.38%
MTCH240726P000310002024-07-19 1:49PM EDT31.000.050.010.030.00-1055652.34%
MTCH240726P000315002024-07-22 12:00PM EDT31.500.040.010.03-0.03-42.86%226949.22%
MTCH240726P000320002024-07-19 1:49PM EDT32.000.070.030.060.00-115348.83%
MTCH240726P000325002024-07-22 10:01AM EDT32.500.110.050.09-0.01-8.33%3845.70%
MTCH240726P000330002024-07-22 3:53PM EDT33.000.110.100.14-0.04-26.67%5825442.58%
MTCH240726P000335002024-07-19 3:25PM EDT33.500.250.190.230.00-173640.43%
MTCH240726P000340002024-07-22 3:53PM EDT34.000.320.330.36-0.08-20.00%7321637.89%
MTCH240726P000345002024-07-22 10:50AM EDT34.500.500.530.58-0.12-19.35%26437.11%
MTCH240726P000350002024-07-19 3:24PM EDT35.000.700.830.88-0.07-9.09%1033636.91%
MTCH240726P000355002024-07-19 3:58PM EDT35.501.211.191.310.00-414842.38%
MTCH240726P000360002024-07-19 1:43PM EDT36.001.371.581.920.00-29362.11%
MTCH240726P000365002024-07-19 9:48AM EDT36.501.871.992.520.00-58155.27%
MTCH240726P000370002024-07-18 11:01AM EDT37.001.462.302.780.00-6666.41%
MTCH240726P000380002024-07-18 2:25PM EDT38.002.972.064.400.00-11141.99%
MTCH240726P000390002024-07-22 11:16AM EDT39.004.403.805.00+0.35+8.64%29122.66%
MTCH240726P000405002024-07-17 10:45AM EDT40.505.255.406.850.00--282.03%
MTCH240726P000450002024-07-19 3:22PM EDT45.0010.159.8010.850.00-77180.47%