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 EST
收市後：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230210C00037000 | 2023-01-06 9:54AM EST | 37.00 | 6.07 | 11.15 | 11.70 | 0.00 | - | 3 | 3 | 157.81% |
| MTCH230210C00038000 | 2023-01-19 10:05AM EST | 38.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH230210C00040000 | 2023-01-06 10:07AM EST | 40.00 | 4.20 | 8.25 | 8.70 | 0.00 | - | 39 | 33 | 77.34% |
| MTCH230210C00041000 | 2023-01-19 10:05AM EST | 41.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH230210C00042000 | 2023-02-03 2:27PM EST | 42.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230210C00042500 | 2023-01-31 11:24AM EST | 42.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230210C00043000 | 2023-01-10 12:53PM EST | 43.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230210C00043500 | 2023-02-03 3:04PM EST | 43.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTCH230210C00044000 | 2023-01-09 12:43PM EST | 44.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| MTCH230210C00044500 | 2023-02-03 3:47PM EST | 44.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MTCH230210C00045000 | 2023-02-03 2:56PM EST | 45.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH230210C00045500 | 2023-02-01 2:32PM EST | 45.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTCH230210C00046000 | 2023-02-03 3:53PM EST | 46.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH230210C00046500 | 2023-02-02 10:38AM EST | 46.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230210C00047000 | 2023-02-02 3:50PM EST | 47.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTCH230210C00047500 | 2023-02-03 9:50AM EST | 47.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230210C00048000 | 2023-02-03 3:53PM EST | 48.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH230210C00048500 | 2023-02-03 3:37PM EST | 48.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MTCH230210C00049000 | 2023-02-03 3:59PM EST | 49.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 3.13% |
| MTCH230210C00049500 | 2023-02-03 1:55PM EST | 49.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| MTCH230210C00050000 | 2023-02-03 3:55PM EST | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| MTCH230210C00051000 | 2023-02-03 3:33PM EST | 51.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| MTCH230210C00052000 | 2023-02-03 3:58PM EST | 52.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,331 | 0 | 12.50% |
| MTCH230210C00053000 | 2023-02-03 3:58PM EST | 53.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 25.00% |
| MTCH230210C00054000 | 2023-02-03 3:58PM EST | 54.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| MTCH230210C00055000 | 2023-02-03 3:58PM EST | 55.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,158 | 0 | 25.00% |
| MTCH230210C00056000 | 2023-02-03 10:29AM EST | 56.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| MTCH230210C00057000 | 2023-02-03 1:48PM EST | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTCH230210C00058000 | 2023-02-03 1:17PM EST | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MTCH230210C00059000 | 2023-02-03 2:30PM EST | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| MTCH230210C00060000 | 2023-02-03 3:45PM EST | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 50.00% |
| MTCH230210C00061000 | 2023-02-02 12:00PM EST | 61.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210C00062000 | 2023-02-01 2:19PM EST | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230210C00063000 | 2023-02-01 11:30AM EST | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210C00064000 | 2023-02-01 10:44AM EST | 64.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210C00065000 | 2023-01-31 1:26PM EST | 65.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH230210C00066000 | 2023-01-31 10:06AM EST | 66.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210C00067000 | 2023-02-01 2:22PM EST | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230210P00029000 | 2023-01-06 1:58PM EST | 29.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 23 | 23 | 292.97% |
| MTCH230210P00031000 | 2023-01-13 3:45PM EST | 31.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210P00032000 | 2023-01-13 3:44PM EST | 32.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210P00033000 | 2023-01-13 3:42PM EST | 33.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210P00035000 | 2023-02-01 9:31AM EST | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MTCH230210P00036000 | 2023-01-30 2:37PM EST | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| MTCH230210P00037000 | 2023-01-26 3:18PM EST | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH230210P00038000 | 2023-02-02 12:11PM EST | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH230210P00039000 | 2023-01-24 3:20PM EST | 39.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH230210P00039500 | 2023-02-01 9:44AM EST | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210P00040000 | 2023-02-01 9:35AM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MTCH230210P00040500 | 2023-02-01 11:40AM EST | 40.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTCH230210P00041000 | 2023-02-01 1:03PM EST | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH230210P00042000 | 2023-02-01 2:53PM EST | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| MTCH230210P00043000 | 2023-02-03 3:55PM EST | 43.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 25.00% |
| MTCH230210P00043500 | 2023-02-03 3:58PM EST | 43.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTCH230210P00044000 | 2023-02-03 2:28PM EST | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| MTCH230210P00044500 | 2023-02-03 12:20PM EST | 44.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTCH230210P00045000 | 2023-02-03 3:59PM EST | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 12.50% |
| MTCH230210P00045500 | 2023-02-03 3:57PM EST | 45.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTCH230210P00046000 | 2023-02-03 3:58PM EST | 46.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 12.50% |
| MTCH230210P00046500 | 2023-02-03 2:55PM EST | 46.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MTCH230210P00047000 | 2023-02-03 3:16PM EST | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| MTCH230210P00047500 | 2023-02-03 3:57PM EST | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| MTCH230210P00048000 | 2023-02-03 3:59PM EST | 48.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| MTCH230210P00048500 | 2023-02-03 3:57PM EST | 48.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MTCH230210P00049000 | 2023-02-03 3:57PM EST | 49.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| MTCH230210P00049500 | 2023-02-03 2:05PM EST | 49.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| MTCH230210P00050000 | 2023-02-03 3:56PM EST | 50.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| MTCH230210P00051000 | 2023-02-03 2:13PM EST | 51.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH230210P00052000 | 2023-02-03 3:12PM EST | 52.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| MTCH230210P00053000 | 2023-02-03 9:35AM EST | 53.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTCH230210P00054000 | 2023-02-03 9:33AM EST | 54.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH230210P00055000 | 2023-02-02 12:02PM EST | 55.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230210P00056000 | 2023-02-02 10:38AM EST | 56.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230210P00057000 | 2023-02-02 3:50PM EST | 57.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230210P00058000 | 2023-01-30 1:40PM EST | 58.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH230210P00059000 | 2023-02-02 3:56PM EST | 59.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
