Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220701C00063000 | 2022-06-24 3:38PM EDT | 63.00 | 15.10 | 8.75 | 9.45 | 0.00 | - | 99 | 99 | 109.38% |
| MTCH220701C00066000 | 2022-06-14 1:15PM EDT | 66.00 | 10.15 | 5.60 | 6.70 | 0.00 | - | - | 2 | 83.01% |
| MTCH220701C00068000 | 2022-06-17 12:14PM EDT | 68.00 | 3.80 | 4.30 | 4.70 | 0.00 | - | 6 | 6 | 81.45% |
| MTCH220701C00069000 | 2022-06-27 2:24PM EDT | 69.00 | 8.20 | 3.50 | 3.95 | 0.00 | - | 1 | 1 | 79.20% |
| MTCH220701C00070000 | 2022-06-28 3:59PM EDT | 70.00 | 2.89 | 2.80 | 3.30 | -5.66 | -66.20% | 1 | 16 | 78.71% |
| MTCH220701C00071000 | 2022-06-23 11:49AM EDT | 71.00 | 3.25 | 2.15 | 2.49 | 0.00 | - | - | 12 | 73.10% |
| MTCH220701C00072000 | 2022-06-28 3:33PM EDT | 72.00 | 1.92 | 1.56 | 2.12 | -2.18 | -53.17% | 1 | 32 | 74.37% |
| MTCH220701C00072500 | 2022-06-23 2:22PM EDT | 72.50 | 2.29 | 1.35 | 1.71 | 0.00 | - | 2 | 25 | 71.09% |
| MTCH220701C00073000 | 2022-06-28 2:44PM EDT | 73.00 | 1.37 | 1.14 | 1.49 | +0.07 | +5.38% | 3 | 23 | 70.61% |
| MTCH220701C00074000 | 2022-06-28 2:21PM EDT | 74.00 | 0.99 | 0.79 | 1.11 | -2.71 | -73.24% | 7 | 20 | 69.82% |
| MTCH220701C00075000 | 2022-06-28 3:51PM EDT | 75.00 | 0.64 | 0.52 | 0.70 | -3.01 | -82.47% | 34 | 22 | 66.50% |
| MTCH220701C00076000 | 2022-06-28 12:44PM EDT | 76.00 | 0.83 | 0.34 | 0.51 | +0.83 | - | 4 | 2 | 67.09% |
| MTCH220701C00076500 | 2022-06-27 3:55PM EDT | 76.50 | 2.09 | 0.30 | 0.62 | 0.00 | - | 4 | 61 | 73.93% |
| MTCH220701C00077000 | 2022-06-27 3:28PM EDT | 77.00 | 1.96 | 0.21 | 0.46 | 0.00 | - | 2 | 13 | 70.70% |
| MTCH220701C00077500 | 2022-06-28 3:41PM EDT | 77.50 | 0.33 | 0.12 | 0.42 | -1.38 | -80.70% | 2 | 15 | 70.41% |
| MTCH220701C00078000 | 2022-06-28 2:21PM EDT | 78.00 | 0.26 | 0.09 | 0.43 | -1.24 | -82.67% | 9 | 45 | 73.73% |
| MTCH220701C00078500 | 2022-06-27 3:22PM EDT | 78.50 | 1.22 | 0.00 | 0.28 | 0.00 | - | 4 | 16 | 66.60% |
| MTCH220701C00079000 | 2022-06-27 3:45PM EDT | 79.00 | 1.10 | 0.09 | 0.31 | 0.00 | - | 6 | 11 | 76.37% |
| MTCH220701C00080000 | 2022-06-28 3:06PM EDT | 80.00 | 0.10 | 0.02 | 0.18 | -0.76 | -88.37% | 18 | 43 | 71.88% |
| MTCH220701C00081000 | 2022-06-28 10:27AM EDT | 81.00 | 0.31 | 0.00 | 0.40 | -0.92 | -74.80% | 1 | 115 | 90.82% |
| MTCH220701C00082000 | 2022-06-28 11:37AM EDT | 82.00 | 0.11 | 0.01 | 0.33 | -0.28 | -71.79% | 11 | 35 | 94.14% |
| MTCH220701C00082500 | 2022-06-24 3:29PM EDT | 82.50 | 0.68 | 0.00 | 0.26 | 0.00 | - | 35 | 39 | 92.19% |
| MTCH220701C00083000 | 2022-06-28 10:16AM EDT | 83.00 | 0.19 | 0.00 | 0.30 | -0.13 | -40.62% | 5 | 184 | 98.24% |
| MTCH220701C00084000 | 2022-06-27 1:11PM EDT | 84.00 | 0.11 | 0.00 | 0.41 | 0.00 | - | 1 | 24 | 111.52% |
| MTCH220701C00085000 | 2022-06-27 12:35PM EDT | 85.00 | 0.13 | 0.00 | 0.32 | 0.00 | - | 15 | 24 | 112.11% |
| MTCH220701C00086000 | 2022-06-15 9:36AM EDT | 86.00 | 0.81 | 0.00 | 0.40 | 0.00 | - | 4 | 309 | 123.63% |
| MTCH220701C00087000 | 2022-06-27 2:09PM EDT | 87.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 52 | 58 | 149.22% |
| MTCH220701C00088000 | 2022-06-21 3:17PM EDT | 88.00 | 0.04 | 0.00 | 0.76 | 0.00 | - | - | 3 | 156.05% |
| MTCH220701C00089000 | 2022-06-15 3:38PM EDT | 89.00 | 0.60 | 0.00 | 0.76 | 0.00 | - | - | 40 | 162.50% |
| MTCH220701C00090000 | 2022-06-21 12:50PM EDT | 90.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 1 | 6 | 168.75% |
| MTCH220701C00095000 | 2022-06-21 12:37PM EDT | 95.00 | 0.05 | 0.00 | 0.76 | 0.00 | - | 28 | 33 | 198.24% |
| MTCH220701C00100000 | 2022-06-24 3:39PM EDT | 100.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 2 | 19 | 225.20% |
| MTCH220701C00105000 | 2022-06-23 1:29PM EDT | 105.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 10 | 20 | 191.41% |
| MTCH220701C00110000 | 2022-06-27 10:23AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 23 | 210.94% |
認沽盤範圍2022年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220701P00040000 | 2022-06-27 2:59PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 144 | 218.75% |
| MTCH220701P00045000 | 2022-06-28 11:22AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 425 | 791 | 198.44% |
| MTCH220701P00050000 | 2022-06-17 10:14AM EDT | 50.00 | 0.05 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 219.14% |
| MTCH220701P00055000 | 2022-06-21 3:16PM EDT | 55.00 | 0.30 | 0.00 | 0.34 | 0.00 | - | 4 | 125 | 171.09% |
| MTCH220701P00057000 | 2022-06-22 11:36AM EDT | 57.00 | 0.20 | 0.00 | 0.38 | 0.00 | - | - | 20 | 155.47% |
| MTCH220701P00060000 | 2022-06-27 3:36PM EDT | 60.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 1 | 20 | 126.56% |
| MTCH220701P00062000 | 2022-06-22 2:04PM EDT | 62.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | - | 7 | 109.18% |
| MTCH220701P00063000 | 2022-06-28 3:03PM EDT | 63.00 | 0.13 | 0.11 | 0.30 | -0.55 | -80.88% | 20 | 9 | 100.20% |
| MTCH220701P00064000 | 2022-06-28 3:05PM EDT | 64.00 | 0.19 | 0.05 | 0.41 | +0.09 | +90.00% | 10 | 21 | 93.36% |
| MTCH220701P00065000 | 2022-06-28 2:18PM EDT | 65.00 | 0.22 | 0.14 | 0.47 | +0.07 | +46.67% | 1 | 62 | 90.43% |
| MTCH220701P00066000 | 2022-06-28 11:13AM EDT | 66.00 | 0.14 | 0.27 | 0.47 | +0.01 | +7.69% | 1 | 85 | 85.16% |
| MTCH220701P00067000 | 2022-06-23 10:42AM EDT | 67.00 | 1.03 | 0.32 | 0.48 | 0.00 | - | 4 | 27 | 76.47% |
| MTCH220701P00068000 | 2022-06-28 3:37PM EDT | 68.00 | 0.56 | 0.47 | 0.61 | +0.21 | +60.00% | 50 | 84 | 73.44% |
| MTCH220701P00069000 | 2022-06-24 2:57PM EDT | 69.00 | 0.24 | 0.59 | 0.83 | 0.00 | - | 1 | 10 | 69.63% |
| MTCH220701P00070000 | 2022-06-28 1:18PM EDT | 70.00 | 0.80 | 0.92 | 1.10 | -0.64 | -44.44% | 36 | 32 | 69.04% |
| MTCH220701P00071000 | 2022-06-24 9:56AM EDT | 71.00 | 0.90 | 1.30 | 1.46 | 0.00 | - | 10 | 53 | 67.97% |
| MTCH220701P00072000 | 2022-06-28 3:37PM EDT | 72.00 | 1.83 | 1.78 | 1.89 | +0.97 | +112.79% | 18 | 47 | 66.85% |
| MTCH220701P00072500 | 2022-06-28 3:03PM EDT | 72.50 | 2.06 | 1.94 | 2.28 | -0.23 | -10.04% | 7 | 12 | 66.80% |
| MTCH220701P00073000 | 2022-06-28 2:28PM EDT | 73.00 | 2.49 | 2.25 | 2.69 | +0.89 | +55.62% | 15 | 39 | 69.24% |
| MTCH220701P00074000 | 2022-06-28 12:36PM EDT | 74.00 | 2.40 | 2.86 | 3.15 | +1.40 | +140.00% | 6 | 16 | 64.06% |
| MTCH220701P00075000 | 2022-06-28 11:01AM EDT | 75.00 | 1.94 | 3.45 | 3.90 | +0.49 | +33.79% | 9 | 8 | 60.25% |
| MTCH220701P00076000 | 2022-06-28 11:55AM EDT | 76.00 | 3.58 | 3.90 | 5.10 | +1.58 | +79.00% | 17 | 12 | 60.16% |
| MTCH220701P00076500 | 2022-06-28 11:25AM EDT | 76.50 | 3.20 | 4.75 | 5.40 | +3.20 | - | 3 | 76 | 69.43% |
| MTCH220701P00077000 | 2022-06-28 12:32PM EDT | 77.00 | 4.35 | 5.15 | 6.55 | +2.14 | +96.83% | 3 | 35 | 89.94% |
| MTCH220701P00077500 | 2022-06-27 10:11AM EDT | 77.50 | 3.40 | 5.50 | 6.45 | 0.00 | - | 1 | 3 | 71.48% |
| MTCH220701P00078000 | 2022-06-27 10:29AM EDT | 78.00 | 4.40 | 5.95 | 7.10 | 0.00 | - | 2 | 29 | 79.39% |
| MTCH220701P00078500 | 2022-06-28 10:28AM EDT | 78.50 | 3.50 | 5.55 | 8.45 | -0.80 | -18.60% | 1 | 21 | 81.64% |
| MTCH220701P00079000 | 2022-05-31 9:50AM EDT | 79.00 | 5.50 | 6.70 | 9.00 | 0.00 | - | 3 | 4 | 108.98% |
| MTCH220701P00080000 | 2022-06-01 10:39AM EDT | 80.00 | 5.45 | 7.65 | 9.95 | 0.00 | - | 2 | 8 | 114.75% |
| MTCH220701P00081000 | 2022-06-28 10:24AM EDT | 81.00 | 5.60 | 7.55 | 10.70 | +5.60 | - | 1 | 0 | 172.56% |
| MTCH220701P00082000 | 2022-06-13 9:48AM EDT | 82.00 | 9.20 | 9.25 | 11.75 | 0.00 | - | 10 | 12 | 108.59% |
| MTCH220701P00084000 | 2022-06-09 10:04AM EDT | 84.00 | 4.80 | 11.60 | 12.60 | 0.00 | - | 37 | 48 | 131.64% |
| MTCH220701P00090000 | 2022-06-09 10:12AM EDT | 90.00 | 8.80 | 16.90 | 18.85 | 0.00 | - | 2 | 2 | 193.65% |
| MTCH220701P00095000 | 2022-06-24 12:27PM EDT | 95.00 | 19.18 | 22.55 | 23.75 | 0.00 | - | 7 | 4 | 216.60% |
| MTCH220701P00100000 | 2022-06-17 12:27PM EDT | 100.00 | 31.95 | 26.55 | 29.10 | 0.00 | - | 1 | 0 | 275.78% |
| MTCH220701P00115000 | 2022-06-23 10:29AM EDT | 115.00 | 45.20 | 42.50 | 43.75 | 0.00 | - | - | 1 | 318.16% |
