MTCH - Match Group, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月9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
MTCH230609C000240002023-05-30 10:17AM EDT24.0010.7515.0015.300.00--10.00%
MTCH230609C000295002023-05-24 9:32AM EDT29.505.559.559.800.00--40.00%
MTCH230609C000305002023-06-01 3:49PM EDT30.507.508.408.750.00--10.00%
MTCH230609C000310002023-06-01 2:56PM EDT31.007.007.908.300.00-210.00%
MTCH230609C000320002023-06-02 12:51PM EDT32.007.536.957.250.00-12160.00%
MTCH230609C000325002023-05-23 3:04PM EDT32.502.876.456.700.00--50.00%
MTCH230609C000330002023-06-02 9:35AM EDT33.005.705.956.250.00-2200.00%
MTCH230609C000335002023-06-07 9:49AM EDT33.506.555.455.800.00-190.00%
MTCH230609C000340002023-06-02 1:26PM EDT34.005.554.955.250.00-21080.00%
MTCH230609C000345002023-06-01 10:08AM EDT34.502.074.554.800.00-280.00%
MTCH230609C000350002023-06-05 10:12AM EDT35.003.934.054.250.00-11320.00%
MTCH230609C000355002023-06-07 9:58AM EDT35.504.803.503.750.00-15650.00%
MTCH230609C000360002023-06-08 10:05AM EDT36.003.253.103.25-0.35-9.72%12380.00%
MTCH230609C000365002023-06-06 3:50PM EDT36.503.382.532.780.00-30520.00%
MTCH230609C000370002023-06-06 10:55AM EDT37.003.002.082.260.00-3430.00%
MTCH230609C000375002023-06-07 11:46AM EDT37.502.111.571.750.00-2370.00%
MTCH230609C000380002023-06-05 2:38PM EDT38.001.401.151.300.00-552810.00%
MTCH230609C000385002023-06-06 10:20AM EDT38.501.480.750.840.00-31590.00%
MTCH230609C000390002023-06-08 11:14AM EDT39.000.480.450.53-0.29-37.66%2845327.54%
MTCH230609C000395002023-06-08 11:14AM EDT39.500.270.240.29-0.23-46.00%7423030.47%
MTCH230609C000400002023-06-08 11:02AM EDT40.000.160.120.14-0.17-51.52%15016732.23%
MTCH230609C000405002023-06-08 9:48AM EDT40.500.120.060.10-0.11-47.83%730639.26%
MTCH230609C000410002023-06-08 9:31AM EDT41.000.090.030.07-0.02-18.18%1007744.92%
MTCH230609C000415002023-06-07 2:33PM EDT41.500.090.010.060.00-4410251.95%
MTCH230609C000420002023-06-07 10:39AM EDT42.000.100.010.060.00-2010753.91%
MTCH230609C000430002023-06-07 12:48PM EDT43.000.030.000.050.00-197764.84%
MTCH230609C000440002023-06-05 11:59AM EDT44.000.050.000.190.00-23101.56%
MTCH230609C000450002023-06-06 10:49AM EDT45.000.080.000.180.00-214115.63%
認沽盤範圍2023年6月9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
MTCH230609P000240002023-05-09 9:30AM EDT24.000.160.000.180.00--3353.13%
MTCH230609P000250002023-05-09 3:25PM EDT25.000.100.000.180.00--4328.13%
MTCH230609P000270002023-05-31 9:47AM EDT27.000.050.000.180.00-1416278.91%
MTCH230609P000275002023-05-22 10:33AM EDT27.500.060.000.180.00--5267.19%
MTCH230609P000280002023-05-31 10:08AM EDT28.000.040.000.180.00-417256.25%
MTCH230609P000285002023-05-31 11:26AM EDT28.500.120.000.030.00--6187.50%
MTCH230609P000290002023-05-31 10:16AM EDT29.000.060.000.180.00-25,115233.59%
MTCH230609P000300002023-05-26 10:24AM EDT30.000.170.000.010.00-226137.50%
MTCH230609P000305002023-06-07 3:41PM EDT30.500.010.000.180.00-13450200.78%
MTCH230609P000310002023-06-02 11:44AM EDT31.000.070.000.160.00-1132185.94%
MTCH230609P000315002023-05-31 3:01PM EDT31.500.140.000.180.00-300305179.69%
MTCH230609P000320002023-06-01 2:06PM EDT32.000.040.000.160.00-328164.84%
MTCH230609P000325002023-06-07 11:22AM EDT32.500.020.010.030.00-211121.88%
MTCH230609P000330002023-06-02 11:45AM EDT33.000.060.000.190.00-122150.00%
MTCH230609P000335002023-05-30 3:48PM EDT33.500.490.000.050.00-6153109.38%
MTCH230609P000340002023-05-31 2:16PM EDT34.000.800.000.100.00-22106113.28%
MTCH230609P000345002023-06-01 10:49AM EDT34.500.250.000.050.00-15992.19%
MTCH230609P000350002023-06-02 3:20PM EDT35.000.040.000.060.00-12285.94%
MTCH230609P000355002023-06-05 2:06PM EDT35.500.020.000.060.00-22177.34%
MTCH230609P000360002023-06-05 1:02PM EDT36.000.050.000.070.00-89670.31%
MTCH230609P000365002023-06-05 11:11AM EDT36.500.090.000.070.00-273661.72%
MTCH230609P000370002023-06-06 12:52PM EDT37.000.050.000.080.00-57353.91%
MTCH230609P000375002023-06-08 9:40AM EDT37.500.070.020.05+0.02+40.00%386146.88%
MTCH230609P000380002023-06-08 10:51AM EDT38.000.060.060.10-0.04-40.00%14745.51%
MTCH230609P000385002023-06-08 10:51AM EDT38.500.110.140.210.00-67846.48%
MTCH230609P000390002023-06-08 10:43AM EDT39.000.310.320.410.00-77749.41%
MTCH230609P000395002023-06-08 10:42AM EDT39.500.590.570.67+0.03+5.36%34151.37%
MTCH230609P000400002023-06-08 9:57AM EDT40.000.900.941.07+0.23+34.33%84254.10%
MTCH230609P000410002023-05-18 11:27AM EDT41.009.251.872.030.00-1176.17%
MTCH230609P000415002023-06-02 3:37PM EDT41.502.622.292.480.00-361880.27%
MTCH230609P000430002023-06-01 2:11PM EDT43.005.303.804.050.00--2116.99%
MTCH230609P000440002023-06-06 10:09AM EDT44.004.354.805.050.00-30136.33%
MTCH230609P000450002023-06-06 12:53PM EDT45.004.805.806.000.00-20150.39%