香港股市 將收市,收市時間:4 小時 24 分鐘

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
71.81-4.89 (-6.38%)
收市價: 04:00PM EDT
72.25 +0.44 (+0.61%)
收市後: 07:56PM EDT
價內期權
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
MTCH220701C000630002022-06-24 3:38PM EDT63.0015.108.759.450.00-9999109.38%
MTCH220701C000660002022-06-14 1:15PM EDT66.0010.155.606.700.00--283.01%
MTCH220701C000680002022-06-17 12:14PM EDT68.003.804.304.700.00-6681.45%
MTCH220701C000690002022-06-27 2:24PM EDT69.008.203.503.950.00-1179.20%
MTCH220701C000700002022-06-28 3:59PM EDT70.002.892.803.30-5.66-66.20%11678.71%
MTCH220701C000710002022-06-23 11:49AM EDT71.003.252.152.490.00--1273.10%
MTCH220701C000720002022-06-28 3:33PM EDT72.001.921.562.12-2.18-53.17%13274.37%
MTCH220701C000725002022-06-23 2:22PM EDT72.502.291.351.710.00-22571.09%
MTCH220701C000730002022-06-28 2:44PM EDT73.001.371.141.49+0.07+5.38%32370.61%
MTCH220701C000740002022-06-28 2:21PM EDT74.000.990.791.11-2.71-73.24%72069.82%
MTCH220701C000750002022-06-28 3:51PM EDT75.000.640.520.70-3.01-82.47%342266.50%
MTCH220701C000760002022-06-28 12:44PM EDT76.000.830.340.51+0.83-4267.09%
MTCH220701C000765002022-06-27 3:55PM EDT76.502.090.300.620.00-46173.93%
MTCH220701C000770002022-06-27 3:28PM EDT77.001.960.210.460.00-21370.70%
MTCH220701C000775002022-06-28 3:41PM EDT77.500.330.120.42-1.38-80.70%21570.41%
MTCH220701C000780002022-06-28 2:21PM EDT78.000.260.090.43-1.24-82.67%94573.73%
MTCH220701C000785002022-06-27 3:22PM EDT78.501.220.000.280.00-41666.60%
MTCH220701C000790002022-06-27 3:45PM EDT79.001.100.090.310.00-61176.37%
MTCH220701C000800002022-06-28 3:06PM EDT80.000.100.020.18-0.76-88.37%184371.88%
MTCH220701C000810002022-06-28 10:27AM EDT81.000.310.000.40-0.92-74.80%111590.82%
MTCH220701C000820002022-06-28 11:37AM EDT82.000.110.010.33-0.28-71.79%113594.14%
MTCH220701C000825002022-06-24 3:29PM EDT82.500.680.000.260.00-353992.19%
MTCH220701C000830002022-06-28 10:16AM EDT83.000.190.000.30-0.13-40.62%518498.24%
MTCH220701C000840002022-06-27 1:11PM EDT84.000.110.000.410.00-124111.52%
MTCH220701C000850002022-06-27 12:35PM EDT85.000.130.000.320.00-1524112.11%
MTCH220701C000860002022-06-15 9:36AM EDT86.000.810.000.400.00-4309123.63%
MTCH220701C000870002022-06-27 2:09PM EDT87.000.020.000.750.00-5258149.22%
MTCH220701C000880002022-06-21 3:17PM EDT88.000.040.000.760.00--3156.05%
MTCH220701C000890002022-06-15 3:38PM EDT89.000.600.000.760.00--40162.50%
MTCH220701C000900002022-06-21 12:50PM EDT90.000.060.000.760.00-16168.75%
MTCH220701C000950002022-06-21 12:37PM EDT95.000.050.000.760.00-2833198.24%
MTCH220701C001000002022-06-24 3:39PM EDT100.000.020.000.760.00-219225.20%
MTCH220701C001050002022-06-23 1:29PM EDT105.000.020.000.150.00-1020191.41%
MTCH220701C001100002022-06-27 10:23AM EDT110.000.050.000.150.00-1023210.94%
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
MTCH220701P000400002022-06-27 2:59PM EDT40.000.010.000.010.00-100144218.75%
MTCH220701P000450002022-06-28 11:22AM EDT45.000.010.010.02-0.01-50.00%425791198.44%
MTCH220701P000500002022-06-17 10:14AM EDT50.000.050.000.320.00-11219.14%
MTCH220701P000550002022-06-21 3:16PM EDT55.000.300.000.340.00-4125171.09%
MTCH220701P000570002022-06-22 11:36AM EDT57.000.200.000.380.00--20155.47%
MTCH220701P000600002022-06-27 3:36PM EDT60.000.050.000.380.00-120126.56%
MTCH220701P000620002022-06-22 2:04PM EDT62.000.500.000.400.00--7109.18%
MTCH220701P000630002022-06-28 3:03PM EDT63.000.130.110.30-0.55-80.88%209100.20%
MTCH220701P000640002022-06-28 3:05PM EDT64.000.190.050.41+0.09+90.00%102193.36%
MTCH220701P000650002022-06-28 2:18PM EDT65.000.220.140.47+0.07+46.67%16290.43%
MTCH220701P000660002022-06-28 11:13AM EDT66.000.140.270.47+0.01+7.69%18585.16%
MTCH220701P000670002022-06-23 10:42AM EDT67.001.030.320.480.00-42776.47%
MTCH220701P000680002022-06-28 3:37PM EDT68.000.560.470.61+0.21+60.00%508473.44%
MTCH220701P000690002022-06-24 2:57PM EDT69.000.240.590.830.00-11069.63%
MTCH220701P000700002022-06-28 1:18PM EDT70.000.800.921.10-0.64-44.44%363269.04%
MTCH220701P000710002022-06-24 9:56AM EDT71.000.901.301.460.00-105367.97%
MTCH220701P000720002022-06-28 3:37PM EDT72.001.831.781.89+0.97+112.79%184766.85%
MTCH220701P000725002022-06-28 3:03PM EDT72.502.061.942.28-0.23-10.04%71266.80%
MTCH220701P000730002022-06-28 2:28PM EDT73.002.492.252.69+0.89+55.62%153969.24%
MTCH220701P000740002022-06-28 12:36PM EDT74.002.402.863.15+1.40+140.00%61664.06%
MTCH220701P000750002022-06-28 11:01AM EDT75.001.943.453.90+0.49+33.79%9860.25%
MTCH220701P000760002022-06-28 11:55AM EDT76.003.583.905.10+1.58+79.00%171260.16%
MTCH220701P000765002022-06-28 11:25AM EDT76.503.204.755.40+3.20-37669.43%
MTCH220701P000770002022-06-28 12:32PM EDT77.004.355.156.55+2.14+96.83%33589.94%
MTCH220701P000775002022-06-27 10:11AM EDT77.503.405.506.450.00-1371.48%
MTCH220701P000780002022-06-27 10:29AM EDT78.004.405.957.100.00-22979.39%
MTCH220701P000785002022-06-28 10:28AM EDT78.503.505.558.45-0.80-18.60%12181.64%
MTCH220701P000790002022-05-31 9:50AM EDT79.005.506.709.000.00-34108.98%
MTCH220701P000800002022-06-01 10:39AM EDT80.005.457.659.950.00-28114.75%
MTCH220701P000810002022-06-28 10:24AM EDT81.005.607.5510.70+5.60-10172.56%
MTCH220701P000820002022-06-13 9:48AM EDT82.009.209.2511.750.00-1012108.59%
MTCH220701P000840002022-06-09 10:04AM EDT84.004.8011.6012.600.00-3748131.64%
MTCH220701P000900002022-06-09 10:12AM EDT90.008.8016.9018.850.00-22193.65%
MTCH220701P000950002022-06-24 12:27PM EDT95.0019.1822.5523.750.00-74216.60%
MTCH220701P001000002022-06-17 12:27PM EDT100.0031.9526.5529.100.00-10275.78%
MTCH220701P001150002022-06-23 10:29AM EDT115.0045.2042.5043.750.00--1318.16%