香港股市 將在 1 小時 12 分鐘 開市

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
30.47-0.07 (-0.23%)
收市:04:00PM EDT
30.13 -0.34 (-1.12%)
收市後: 07:25PM 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 EDT15.0016.5515.9518.800.00-122928.52%
MTCH240621C000175002024-05-06 2:49PM EDT17.5014.5512.5515.500.00--9614.45%
MTCH240621C000200002024-05-29 2:23PM EDT20.009.409.2011.850.00-172240.63%
MTCH240621C000225002024-06-11 9:34AM EDT22.509.207.908.100.00-315164.06%
MTCH240621C000230002024-05-23 12:43PM EDT23.007.006.408.400.00--1361.13%
MTCH240621C000240002024-06-10 9:56AM EDT24.007.906.456.600.00--1148.44%
MTCH240621C000250002024-06-13 2:18PM EDT25.006.854.705.550.00-896136.72%
MTCH240621C000260002024-05-31 11:17AM EDT26.004.003.355.500.00-33265.23%
MTCH240621C000270002024-06-17 9:33AM EDT27.004.142.313.600.00-10104.69%
MTCH240621C000275002024-05-10 1:52PM EDT27.503.403.555.500.00-23147267.19%
MTCH240621C000280002024-06-18 11:48AM EDT28.002.621.112.67+0.60+29.70%1192.38%
MTCH240621C000285002024-06-13 3:20PM EDT28.503.261.912.200.00-31760.16%
MTCH240621C000290002024-06-11 9:44AM EDT29.002.691.471.610.00-19957.03%
MTCH240621C000295002024-06-11 2:51PM EDT29.502.290.841.900.00-159273.05%
MTCH240621C000300002024-06-18 2:41PM EDT30.000.680.640.70-0.12-15.00%1592,43038.87%
MTCH240621C000305002024-06-18 1:11PM EDT30.500.320.340.39-0.36-52.94%6525936.72%
MTCH240621C000310002024-06-18 3:35PM EDT31.000.160.170.19-0.12-42.86%9322,17735.94%
MTCH240621C000315002024-06-18 3:34PM EDT31.500.070.080.11-0.49-87.50%7025240.04%
MTCH240621C000320002024-06-18 12:40PM EDT32.000.050.040.07-0.02-28.57%374544.92%
MTCH240621C000325002024-06-18 2:07PM EDT32.500.040.010.060.00-283,23952.34%
MTCH240621C000330002024-06-18 2:43PM EDT33.000.020.010.03-0.01-33.33%1882252.73%
MTCH240621C000335002024-06-17 12:33PM EDT33.500.030.020.030.00-559258.59%
MTCH240621C000340002024-06-17 11:01AM EDT34.000.020.010.030.00-45163.28%
MTCH240621C000345002024-06-13 2:46PM EDT34.500.010.010.06-0.05-83.33%15677.34%
MTCH240621C000350002024-06-18 1:50PM EDT35.000.010.010.05-0.02-66.67%265,36882.03%
MTCH240621C000355002024-06-11 10:39AM EDT35.500.040.010.460.00-121140.63%
MTCH240621C000360002024-05-21 1:52PM EDT36.000.070.010.020.00--1185.94%
MTCH240621C000365002024-05-20 1:04PM EDT36.500.050.000.460.00--2157.03%
MTCH240621C000375002024-06-18 1:31PM EDT37.500.010.000.75-0.03-75.00%26,208198.63%
MTCH240621C000390002024-06-18 9:53AM EDT39.000.010.000.030.00-68120.31%
MTCH240621C000400002024-06-14 1:26PM EDT40.000.010.000.010.00-73,662112.50%
MTCH240621C000410002024-05-21 10:20AM EDT41.000.010.000.010.00--9125.00%
MTCH240621C000420002024-06-14 3:15PM EDT42.000.010.000.030.00--100150.00%
MTCH240621C000425002024-06-14 3:14PM EDT42.500.010.000.030.00-57,121154.69%
MTCH240621C000450002024-06-18 9:56AM EDT45.000.010.000.010.00-12,660156.25%
MTCH240621C000475002024-06-13 2:23PM EDT47.500.010.000.030.00-201,213196.88%
MTCH240621C000500002024-06-13 3:43PM EDT50.000.050.000.050.00-10325231.25%
MTCH240621C000525002024-05-21 9:33AM EDT52.500.010.000.140.00-11,134287.50%
MTCH240621C000550002024-05-21 10:11AM EDT55.000.010.000.780.00-3773417.58%
MTCH240621C000575002024-06-11 2:14PM EDT57.500.250.001.040.00-41,150468.75%
MTCH240621C000600002024-05-06 9:30AM EDT60.000.010.000.000.00-276450.00%
MTCH240621C000650002024-06-13 12:29PM EDT65.000.020.000.050.00-5154331.25%
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 EDT15.000.010.000.010.00-326287.50%
MTCH240621P000175002024-02-09 3:00PM EDT17.500.090.000.200.00-269339.06%
MTCH240621P000200002024-04-23 12:17PM EDT20.000.080.000.000.00-86450.00%
MTCH240621P000220002024-05-22 9:46AM EDT22.000.120.000.020.00--1150.00%
MTCH240621P000225002024-05-30 3:09PM EDT22.500.010.001.770.00-183372.66%
MTCH240621P000250002024-06-18 11:19AM EDT25.000.010.000.220.00-2011,906146.48%
MTCH240621P000255002024-05-24 10:30AM EDT25.500.040.000.620.00-650650178.91%
MTCH240621P000260002024-05-24 10:30AM EDT26.000.060.001.230.00-1,1771,177211.33%
MTCH240621P000265002024-06-06 11:40AM EDT26.500.020.000.030.00-220275.00%
MTCH240621P000270002024-06-13 3:51PM EDT27.000.010.000.040.00-115,65770.31%
MTCH240621P000275002024-06-13 3:52PM EDT27.500.040.001.060.00-1127,859152.34%
MTCH240621P000280002024-06-18 9:32AM EDT28.000.020.000.030.00-152256.25%
MTCH240621P000285002024-06-17 12:33PM EDT28.500.040.010.630.00-615,09095.31%
MTCH240621P000290002024-06-17 3:56PM EDT29.000.040.030.910.00-237597.27%
MTCH240621P000295002024-06-18 11:57AM EDT29.500.080.051.16-0.01-11.11%11878493.75%
MTCH240621P000300002024-06-18 3:53PM EDT30.000.190.170.20-0.01-5.00%1493,57035.74%
MTCH240621P000305002024-06-18 3:34PM EDT30.500.450.360.40+0.09+25.00%1818434.96%
MTCH240621P000310002024-06-18 1:23PM EDT31.000.830.660.73+0.20+31.75%5052237.11%
MTCH240621P000315002024-06-18 10:28AM EDT31.500.851.031.31-0.11-11.46%429560.16%
MTCH240621P000320002024-06-18 10:14AM EDT32.000.801.491.79-0.68-45.95%391,20551.56%
MTCH240621P000325002024-06-18 1:31PM EDT32.502.221.892.12+0.24+12.12%306,00058.40%
MTCH240621P000330002024-06-17 3:10PM EDT33.002.371.452.750.00-243289.45%
MTCH240621P000335002024-06-18 11:04AM EDT33.502.922.853.10+0.71+32.13%31872.66%
MTCH240621P000340002024-06-17 11:28AM EDT34.003.302.534.600.00-1270.31%
MTCH240621P000345002024-06-17 12:25PM EDT34.503.503.654.100.00-1289.06%
MTCH240621P000350002024-06-17 9:31AM EDT35.003.354.454.600.00-390596.88%
MTCH240621P000360002024-06-05 11:32AM EDT36.004.555.405.650.00--1125.78%
MTCH240621P000375002024-06-18 10:52AM EDT37.507.006.957.10+0.10+1.45%102,382132.81%
MTCH240621P000380002024-06-13 10:01AM EDT38.006.507.407.650.00-30155.47%
MTCH240621P000390002024-06-13 11:52AM EDT39.007.208.458.650.00-43125.00%
MTCH240621P000400002024-06-05 10:14AM EDT40.008.759.459.650.00-33135.94%
MTCH240621P000410002024-06-11 9:34AM EDT41.009.3510.4010.600.00--0176.56%
MTCH240621P000420002024-06-10 10:18AM EDT42.0010.1211.3511.600.00--0187.50%
MTCH240621P000425002024-06-18 10:11AM EDT42.5011.0011.8512.15-1.55-12.35%40213.28%
MTCH240621P000450002024-04-17 2:22PM EDT45.0012.8011.9013.850.00-10000.00%
MTCH240621P000475002024-04-10 2:50PM EDT47.5014.0514.9016.850.00-15000.00%
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%