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
34.99-0.56 (-1.58%)
收市:04:00PM EDT
35.10 +0.11 (+0.31%)
收市後: 07:46PM 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 EDT20.0010.550.000.000.00--00.00%
MTCH240726C000250002024-07-01 10:58AM EDT25.004.850.000.000.00--00.00%
MTCH240726C000280002024-07-16 9:32AM EDT28.006.020.000.000.00-1900.00%
MTCH240726C000290002024-07-16 11:27AM EDT29.005.730.000.000.00-400.00%
MTCH240726C000295002024-07-11 1:19PM EDT29.502.170.000.000.00--00.00%
MTCH240726C000300002024-07-16 11:22AM EDT30.004.800.000.000.00-800.00%
MTCH240726C000305002024-07-15 10:53AM EDT30.501.790.000.000.00-1400.00%
MTCH240726C000310002024-07-16 2:37PM EDT31.003.680.000.000.00-1200.00%
MTCH240726C000315002024-07-18 3:48PM EDT31.503.600.000.000.00-5000.00%
MTCH240726C000320002024-07-18 2:10PM EDT32.003.220.000.000.00-500.00%
MTCH240726C000325002024-07-18 3:23PM EDT32.502.550.000.000.00-100.00%
MTCH240726C000330002024-07-18 2:25PM EDT33.002.230.000.000.00-10300.00%
MTCH240726C000335002024-07-16 9:49AM EDT33.501.640.000.000.00-100.00%
MTCH240726C000340002024-07-18 2:30PM EDT34.001.450.000.000.00-11900.00%
MTCH240726C000345002024-07-18 2:30PM EDT34.501.110.000.000.00-6700.00%
MTCH240726C000350002024-07-18 3:54PM EDT35.000.820.000.000.00-5300.20%
MTCH240726C000355002024-07-18 2:46PM EDT35.500.560.000.000.00-22803.13%
MTCH240726C000360002024-07-18 3:10PM EDT36.000.400.000.000.00-35606.25%
MTCH240726C000365002024-07-18 12:31PM EDT36.500.510.000.000.00-10706.25%
MTCH240726C000370002024-07-18 11:55AM EDT37.000.420.000.000.00-18012.50%
MTCH240726C000375002024-07-18 12:01PM EDT37.500.260.000.000.00-31012.50%
MTCH240726C000380002024-07-18 2:45PM EDT38.000.090.000.000.00-16012.50%
MTCH240726C000385002024-07-18 2:38PM EDT38.500.090.000.000.00-21012.50%
MTCH240726C000390002024-07-17 3:51PM EDT39.000.090.000.000.00--025.00%
MTCH240726C000400002024-07-17 1:38PM EDT40.000.060.000.000.00--025.00%
MTCH240726C000410002024-07-16 12:57PM EDT41.000.060.000.000.00--025.00%
MTCH240726C000430002024-07-16 10:22AM EDT43.000.020.000.000.00--025.00%
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
MTCH240726P000260002024-07-16 11:40AM EDT26.000.010.000.000.00-160050.00%
MTCH240726P000265002024-07-16 10:21AM EDT26.500.010.000.000.00--050.00%
MTCH240726P000270002024-07-09 9:36AM EDT27.000.080.000.000.00-10050.00%
MTCH240726P000280002024-07-18 11:29AM EDT28.000.030.000.000.00-10050.00%
MTCH240726P000285002024-07-15 11:47AM EDT28.500.050.000.000.00-5025.00%
MTCH240726P000290002024-07-18 11:29AM EDT29.000.030.000.000.00-10025.00%
MTCH240726P000295002024-07-17 9:47AM EDT29.500.050.000.000.00-20025.00%
MTCH240726P000300002024-07-18 11:28AM EDT30.000.040.000.000.00-10025.00%
MTCH240726P000305002024-07-16 12:57PM EDT30.500.040.000.000.00-8025.00%
MTCH240726P000310002024-07-18 2:41PM EDT31.000.150.000.000.00-11025.00%
MTCH240726P000315002024-07-16 3:17PM EDT31.500.100.000.000.00-49025.00%
MTCH240726P000320002024-07-18 11:27AM EDT32.000.120.000.000.00-10012.50%
MTCH240726P000325002024-07-16 10:37AM EDT32.500.290.000.000.00-5012.50%
MTCH240726P000330002024-07-18 2:25PM EDT33.000.170.000.000.00-214012.50%
MTCH240726P000335002024-07-18 9:54AM EDT33.500.140.000.000.00-506.25%
MTCH240726P000340002024-07-18 1:23PM EDT34.000.280.000.000.00-1506.25%
MTCH240726P000345002024-07-18 11:09AM EDT34.500.320.000.000.00-303.13%
MTCH240726P000350002024-07-18 2:30PM EDT35.000.730.000.000.00-42300.00%
MTCH240726P000355002024-07-18 3:37PM EDT35.501.040.000.000.00-9500.00%
MTCH240726P000360002024-07-18 2:32PM EDT36.001.350.000.000.00-7800.00%
MTCH240726P000365002024-07-18 12:34PM EDT36.501.230.000.000.00-5000.00%
MTCH240726P000370002024-07-18 11:01AM EDT37.001.460.000.000.00-600.00%
MTCH240726P000380002024-07-18 2:25PM EDT38.002.970.000.000.00-100.00%
MTCH240726P000405002024-07-17 10:45AM EDT40.505.250.000.000.00--00.00%