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
31.60-0.11 (-0.35%)
市場開市。 截至 10:59AM EDT。
價內期權
認購期權範圍2025年1月17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
MTCH250117C000150002024-06-05 1:52PM EDT15.0017.3016.8517.500.00-101074.61%
MTCH250117C000175002024-06-05 1:55PM EDT17.5014.7013.6016.050.00-15565.92%
MTCH250117C000200002024-06-11 2:12PM EDT20.0012.5210.8512.900.00-15966.26%
MTCH250117C000225002024-05-22 11:51AM EDT22.508.9210.3010.700.00-540455.64%
MTCH250117C000250002024-06-10 1:45PM EDT25.008.508.208.650.00-21,18550.17%
MTCH250117C000275002024-06-04 10:21AM EDT27.506.046.656.900.00-125550.20%
MTCH250117C000300002024-06-11 12:21PM EDT30.005.035.105.200.00-521,13145.87%
MTCH250117C000325002024-06-11 10:07AM EDT32.503.903.804.000.00-455244.90%
MTCH250117C000350002024-06-11 11:51AM EDT35.002.762.682.850.00-5010,32342.29%
MTCH250117C000375002024-06-11 12:18PM EDT37.501.981.922.080.00-17,27341.55%
MTCH250117C000400002024-06-12 9:50AM EDT40.001.491.371.50+0.14+10.37%2641,90441.02%
MTCH250117C000425002024-06-12 10:03AM EDT42.501.040.931.05+0.06+6.12%1591,62440.33%
MTCH250117C000450002024-06-11 1:19PM EDT45.000.650.630.740.00-1812,97640.02%
MTCH250117C000475002024-05-28 9:53AM EDT47.500.350.390.560.00-11,66940.63%
MTCH250117C000500002024-06-07 2:27PM EDT50.000.350.280.410.00-407,52240.77%
MTCH250117C000525002024-05-22 12:52PM EDT52.500.190.160.320.00-21,98941.50%
MTCH250117C000550002024-06-05 10:35AM EDT55.000.250.100.280.00-12,28643.07%
MTCH250117C000575002024-05-30 9:59AM EDT57.500.120.080.250.00-1002,13644.63%
MTCH250117C000600002024-05-15 10:50AM EDT60.000.130.020.240.00-5001,71346.68%
MTCH250117C000625002024-05-08 10:01AM EDT62.500.090.030.230.00-12,43648.54%
MTCH250117C000650002024-05-29 3:49PM EDT65.000.050.010.160.00-201,14847.66%
MTCH250117C000675002024-05-23 12:41PM EDT67.500.070.010.450.00-1586352.64%
MTCH250117C000700002024-05-08 2:17PM EDT70.000.070.050.340.00-122,33953.13%
MTCH250117C000750002024-05-22 1:46PM EDT75.000.050.010.240.00-11,22652.83%
MTCH250117C000800002024-05-10 3:06PM EDT80.000.050.000.310.00-26,86957.81%
MTCH250117C000850002024-03-26 3:18PM EDT85.000.140.010.300.00-235660.74%
MTCH250117C000900002024-03-22 12:55PM EDT90.000.140.000.510.00-125368.46%
MTCH250117C000950002024-05-29 10:23AM EDT95.000.010.010.080.00-172156.25%
認沽盤範圍2025年1月17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
MTCH250117P000150002024-05-29 9:30AM EDT15.000.110.010.180.00-110550.78%
MTCH250117P000175002024-05-13 3:56PM EDT17.500.160.020.710.00-571954.59%
MTCH250117P000200002024-05-22 3:52PM EDT20.000.450.230.330.00-1134243.16%
MTCH250117P000225002024-06-06 9:58AM EDT22.500.500.450.580.00-412040.21%
MTCH250117P000250002024-06-10 9:30AM EDT25.000.890.841.000.00-12,28437.99%
MTCH250117P000275002024-06-10 2:22PM EDT27.501.581.481.630.00-1201,36436.04%
MTCH250117P000300002024-06-11 2:23PM EDT30.002.562.382.510.00-183234.16%
MTCH250117P000325002024-06-03 1:45PM EDT32.504.103.553.700.00-266632.64%
MTCH250117P000350002024-06-10 10:52AM EDT35.005.054.955.350.00-23,30532.91%
MTCH250117P000375002024-05-29 12:24PM EDT37.508.576.656.900.00-189329.08%
MTCH250117P000400002024-06-11 10:59AM EDT40.008.808.6010.250.00-552145.19%
MTCH250117P000425002024-06-03 2:26PM EDT42.5011.5810.7511.100.00-19325.20%
MTCH250117P000450002024-05-17 12:19PM EDT45.0013.5013.2013.750.00-8832.67%
MTCH250117P000475002024-05-21 11:29AM EDT47.5017.3015.6517.050.00-1050.42%
MTCH250117P000500002024-06-06 1:18PM EDT50.0016.5018.1018.400.00-8020.31%
MTCH250117P000525002024-01-26 3:00PM EDT52.5015.6016.0016.900.00-110.00%
MTCH250117P000550002024-03-19 2:26PM EDT55.0019.7022.2524.150.00-1054.10%
MTCH250117P000575002023-11-02 1:04PM EDT57.5028.5023.6024.300.00-100.00%
MTCH250117P000600002024-03-18 10:16AM EDT60.0025.5326.9528.300.00-100.00%
MTCH250117P000625002022-10-13 1:00PM EDT62.5023.1118.7520.000.00-120.00%
MTCH250117P000650002024-03-12 2:14PM EDT65.0031.5230.6033.500.00-1044.53%
MTCH250117P000675002023-02-03 2:07PM EDT67.5021.7526.3027.550.00-330.00%
MTCH250117P000700002023-03-13 10:29AM EDT70.0035.3034.7535.600.00-1350.00%
MTCH250117P000750002023-02-17 11:27AM EDT75.0032.4037.3539.650.00-12130.00%
MTCH250117P000800002024-03-01 11:52AM EDT80.0043.8541.4045.750.00-100.00%
MTCH250117P000850002023-10-23 1:44PM EDT85.0049.4250.8554.000.00--076.86%
MTCH250117P000900002022-11-10 12:11PM EDT90.0043.1745.9547.700.00-230.00%
MTCH250117P000950002024-02-29 11:23AM EDT95.0058.9256.4060.300.00-100.00%