香港股市 將收市,收市時間:1 小時 34 分鐘

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
48.45-4.12 (-7.84%)
收市價: 04:00PM EST
48.41 -0.04 (-0.08%)
收市後: 07:29PM EST
價內期權
認購期權範圍2023年2月10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
MTCH230210C000370002023-01-06 9:54AM EST37.006.0711.1511.700.00-33157.81%
MTCH230210C000380002023-01-19 10:05AM EST38.009.580.000.000.00-300.00%
MTCH230210C000400002023-01-06 10:07AM EST40.004.208.258.700.00-393377.34%
MTCH230210C000410002023-01-19 10:05AM EST41.007.050.000.000.00-300.00%
MTCH230210C000420002023-02-03 2:27PM EST42.007.170.000.000.00-100.00%
MTCH230210C000425002023-01-31 11:24AM EST42.5011.600.000.000.00--00.00%
MTCH230210C000430002023-01-10 12:53PM EST43.004.130.000.000.00--00.00%
MTCH230210C000435002023-02-03 3:04PM EST43.505.150.000.000.00-1100.00%
MTCH230210C000440002023-01-09 12:43PM EST44.004.050.000.000.00-4600.00%
MTCH230210C000445002023-02-03 3:47PM EST44.504.200.000.000.00-900.00%
MTCH230210C000450002023-02-03 2:56PM EST45.003.980.000.000.00-200.00%
MTCH230210C000455002023-02-01 2:32PM EST45.504.850.000.000.00-1000.00%
MTCH230210C000460002023-02-03 3:53PM EST46.002.960.000.000.00-600.00%
MTCH230210C000465002023-02-02 10:38AM EST46.504.950.000.000.00--00.00%
MTCH230210C000470002023-02-02 3:50PM EST47.005.450.000.000.00-600.00%
MTCH230210C000475002023-02-03 9:50AM EST47.503.500.000.000.00-100.00%
MTCH230210C000480002023-02-03 3:53PM EST48.001.670.000.000.00-200.00%
MTCH230210C000485002023-02-03 3:37PM EST48.501.300.000.000.00-100.39%
MTCH230210C000490002023-02-03 3:59PM EST49.001.130.000.000.00-1,02703.13%
MTCH230210C000495002023-02-03 1:55PM EST49.501.540.000.000.00-806.25%
MTCH230210C000500002023-02-03 3:55PM EST50.000.800.000.000.00-6806.25%
MTCH230210C000510002023-02-03 3:33PM EST51.000.550.000.000.00-58012.50%
MTCH230210C000520002023-02-03 3:58PM EST52.000.360.000.000.00-1,331012.50%
MTCH230210C000530002023-02-03 3:58PM EST53.000.250.000.000.00-249025.00%
MTCH230210C000540002023-02-03 3:58PM EST54.000.160.000.000.00-59025.00%
MTCH230210C000550002023-02-03 3:58PM EST55.000.130.000.000.00-2,158025.00%
MTCH230210C000560002023-02-03 10:29AM EST56.000.280.000.000.00-19025.00%
MTCH230210C000570002023-02-03 1:48PM EST57.000.110.000.000.00-7025.00%
MTCH230210C000580002023-02-03 1:17PM EST58.000.080.000.000.00-5050.00%
MTCH230210C000590002023-02-03 2:30PM EST59.000.040.000.000.00-33050.00%
MTCH230210C000600002023-02-03 3:45PM EST60.000.030.000.000.00-197050.00%
MTCH230210C000610002023-02-02 12:00PM EST61.000.150.000.000.00--050.00%
MTCH230210C000620002023-02-01 2:19PM EST62.000.050.000.000.00-1050.00%
MTCH230210C000630002023-02-01 11:30AM EST63.000.080.000.000.00--050.00%
MTCH230210C000640002023-02-01 10:44AM EST64.000.040.000.000.00--050.00%
MTCH230210C000650002023-01-31 1:26PM EST65.000.290.000.000.00-3050.00%
MTCH230210C000660002023-01-31 10:06AM EST66.000.180.000.000.00--050.00%
MTCH230210C000670002023-02-01 2:22PM EST67.000.010.000.000.00--050.00%
認沽盤範圍2023年2月10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
MTCH230210P000290002023-01-06 1:58PM EST29.000.230.000.750.00-2323292.97%
MTCH230210P000310002023-01-13 3:45PM EST31.000.140.000.000.00--050.00%
MTCH230210P000320002023-01-13 3:44PM EST32.000.190.000.000.00--050.00%
MTCH230210P000330002023-01-13 3:42PM EST33.000.280.000.000.00--050.00%
MTCH230210P000350002023-02-01 9:31AM EST35.000.020.000.000.00-10050.00%
MTCH230210P000360002023-01-30 2:37PM EST36.000.070.000.000.00-42050.00%
MTCH230210P000370002023-01-26 3:18PM EST37.000.120.000.000.00-2050.00%
MTCH230210P000380002023-02-02 12:11PM EST38.000.030.000.000.00-2050.00%
MTCH230210P000390002023-01-24 3:20PM EST39.000.200.000.000.00-1050.00%
MTCH230210P000395002023-02-01 9:44AM EST39.500.030.000.000.00--050.00%
MTCH230210P000400002023-02-01 9:35AM EST40.000.050.000.000.00-25050.00%
MTCH230210P000405002023-02-01 11:40AM EST40.500.070.000.000.00--050.00%
MTCH230210P000410002023-02-01 1:03PM EST41.000.060.000.000.00-1025.00%
MTCH230210P000420002023-02-01 2:53PM EST42.000.050.000.000.00-101025.00%
MTCH230210P000430002023-02-03 3:55PM EST43.000.070.000.000.00-174025.00%
MTCH230210P000435002023-02-03 3:58PM EST43.500.110.000.000.00-10025.00%
MTCH230210P000440002023-02-03 2:28PM EST44.000.120.000.000.00-9025.00%
MTCH230210P000445002023-02-03 12:20PM EST44.500.090.000.000.00-4025.00%
MTCH230210P000450002023-02-03 3:59PM EST45.000.270.000.000.00-261012.50%
MTCH230210P000455002023-02-03 3:57PM EST45.500.330.000.000.00-6012.50%
MTCH230210P000460002023-02-03 3:58PM EST46.000.450.000.000.00-408012.50%
MTCH230210P000465002023-02-03 2:55PM EST46.500.560.000.000.00-27012.50%
MTCH230210P000470002023-02-03 3:16PM EST47.000.700.000.000.00-4306.25%
MTCH230210P000475002023-02-03 3:57PM EST47.500.900.000.000.00-20406.25%
MTCH230210P000480002023-02-03 3:59PM EST48.001.160.000.000.00-13303.13%
MTCH230210P000485002023-02-03 3:57PM EST48.501.330.000.000.00-1400.00%
MTCH230210P000490002023-02-03 3:57PM EST49.001.630.000.000.00-10400.00%
MTCH230210P000495002023-02-03 2:05PM EST49.501.520.000.000.00-17100.00%
MTCH230210P000500002023-02-03 3:56PM EST50.002.290.000.000.00-47100.00%
MTCH230210P000510002023-02-03 2:13PM EST51.002.330.000.000.00-500.00%
MTCH230210P000520002023-02-03 3:12PM EST52.003.720.000.000.00-4300.00%
MTCH230210P000530002023-02-03 9:35AM EST53.003.350.000.000.00-500.00%
MTCH230210P000540002023-02-03 9:33AM EST54.003.840.000.000.00-100.00%
MTCH230210P000550002023-02-02 12:02PM EST55.003.600.000.000.00--00.00%
MTCH230210P000560002023-02-02 10:38AM EST56.005.150.000.000.00--00.00%
MTCH230210P000570002023-02-02 3:50PM EST57.005.200.000.000.00--00.00%
MTCH230210P000580002023-01-30 1:40PM EST58.006.200.000.000.00--00.00%
MTCH230210P000590002023-02-02 3:56PM EST59.007.000.000.000.00--00.00%