Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220C00017500 | 2024-06-24 10:36AM EDT | 17.50 | 14.32 | 15.85 | 16.55 | 0.00 | - | 1 | 6 | 0.00% |
| MTCH241220C00020000 | 2024-07-12 10:38AM EDT | 20.00 | 12.35 | 13.55 | 17.20 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH241220C00022500 | 2024-08-30 1:06PM EDT | 22.50 | 14.65 | 15.20 | 17.50 | 0.00 | - | 2 | 14 | 116.31% |
| MTCH241220C00025000 | 2024-09-09 10:27AM EDT | 25.00 | 11.77 | 12.10 | 12.35 | 0.00 | - | 1 | 154 | 0.00% |
| MTCH241220C00027500 | 2024-09-27 3:22PM EDT | 27.50 | 10.40 | 10.50 | 12.30 | 0.00 | - | 1 | 17 | 82.81% |
| MTCH241220C00030000 | 2024-08-19 1:18PM EDT | 30.00 | 7.84 | 6.30 | 7.80 | 0.00 | - | 15 | 611 | 30.96% |
| MTCH241220C00032500 | 2024-10-10 9:50AM EDT | 32.50 | 5.30 | 4.50 | 6.45 | 0.00 | - | 32 | 2,908 | 52.83% |
| MTCH241220C00035000 | 2024-10-11 11:03AM EDT | 35.00 | 4.15 | 3.35 | 4.45 | -0.50 | -10.75% | 198 | 4,545 | 46.24% |
| MTCH241220C00037500 | 2024-10-11 3:39PM EDT | 37.50 | 2.81 | 2.87 | 2.93 | +0.61 | +27.73% | 96 | 2,874 | 43.58% |
| MTCH241220C00040000 | 2024-10-11 2:11PM EDT | 40.00 | 1.66 | 1.76 | 1.89 | +0.41 | +32.80% | 5 | 2,717 | 43.24% |
| MTCH241220C00042500 | 2024-10-11 3:38PM EDT | 42.50 | 1.01 | 1.02 | 1.15 | +0.28 | +38.36% | 45 | 1,647 | 42.73% |
| MTCH241220C00045000 | 2024-10-11 2:50PM EDT | 45.00 | 0.55 | 0.56 | 0.73 | +0.11 | +25.00% | 58 | 1,856 | 43.70% |
| MTCH241220C00047500 | 2024-10-11 1:22PM EDT | 47.50 | 0.30 | 0.17 | 0.51 | -0.07 | -18.92% | 1 | 68 | 46.05% |
| MTCH241220C00050000 | 2024-09-24 11:33AM EDT | 50.00 | 0.15 | 0.12 | 0.40 | 0.00 | - | 3 | 262 | 49.37% |
| MTCH241220C00055000 | 2024-09-27 9:37AM EDT | 55.00 | 0.03 | 0.00 | 0.32 | -0.07 | -70.00% | 2 | 27 | 50.00% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241220P00015000 | 2024-08-19 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| MTCH241220P00017500 | 2024-05-20 1:52PM EDT | 17.50 | 0.14 | 0.00 | 2.24 | 0.00 | - | - | 3 | 158.98% |
| MTCH241220P00020000 | 2024-09-30 2:39PM EDT | 20.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 1 | 24 | 107.91% |
| MTCH241220P00022500 | 2024-09-30 2:39PM EDT | 22.50 | 0.08 | 0.00 | 1.00 | 0.00 | - | 9 | 85 | 91.11% |
| MTCH241220P00025000 | 2024-10-11 1:51PM EDT | 25.00 | 0.07 | 0.07 | 0.13 | -0.03 | -30.00% | 15 | 145 | 52.93% |
| MTCH241220P00027500 | 2024-09-30 12:03PM EDT | 27.50 | 0.17 | 0.09 | 0.19 | 0.00 | - | 6 | 1,181 | 48.34% |
| MTCH241220P00030000 | 2024-10-11 1:51PM EDT | 30.00 | 0.37 | 0.31 | 0.52 | +0.05 | +15.63% | 15 | 483 | 49.51% |
| MTCH241220P00032500 | 2024-10-10 11:06AM EDT | 32.50 | 0.83 | 0.68 | 0.73 | 0.00 | - | 25 | 1,151 | 41.94% |
| MTCH241220P00035000 | 2024-10-11 1:30PM EDT | 35.00 | 1.38 | 1.29 | 1.38 | -0.17 | -10.97% | 195 | 523 | 40.14% |
| MTCH241220P00037500 | 2024-10-10 11:14AM EDT | 37.50 | 2.71 | 2.30 | 2.40 | 0.00 | - | 53 | 854 | 38.77% |
| MTCH241220P00040000 | 2024-09-30 1:58PM EDT | 40.00 | 3.60 | 3.65 | 5.05 | 0.00 | - | 4 | 329 | 56.98% |
| MTCH241220P00042500 | 2024-09-30 10:20AM EDT | 42.50 | 5.55 | 5.40 | 5.65 | 0.00 | - | 9 | 218 | 37.55% |
| MTCH241220P00045000 | 2024-09-09 12:24PM EDT | 45.00 | 8.80 | 8.20 | 10.35 | 0.00 | - | 1 | 88 | 67.53% |
| MTCH241220P00047500 | 2024-08-01 10:20AM EDT | 47.50 | 10.60 | 9.15 | 10.40 | 0.00 | - | 177 | 0 | 48.93% |
| MTCH241220P00050000 | 2024-10-03 9:42AM EDT | 50.00 | 12.75 | 12.15 | 12.45 | 0.00 | - | - | 0 | 40.53% |
