香港股市 已收市

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
36.86+0.74 (+2.05%)
收市:04:00PM EST
36.50 -0.36 (-0.98%)
收市後: 08:00PM EST
價內期權
認購期權範圍2024年3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
MTCH240301C000310002024-02-20 12:25PM EST31.005.645.556.050.00-3394.34%
MTCH240301C000330002024-02-02 11:17AM EST33.004.803.754.050.00-6667.58%
MTCH240301C000340002024-02-22 1:03PM EST34.002.342.883.10+0.31+15.27%11158.40%
MTCH240301C000345002024-02-22 11:55AM EST34.501.732.472.780.00-1153.22%
MTCH240301C000350002024-02-23 10:17AM EST35.002.041.822.18+0.44+27.50%53349.51%
MTCH240301C000355002024-02-22 2:12PM EST35.501.261.621.750.00-10210245.70%
MTCH240301C000360002024-02-23 3:57PM EST36.001.321.261.37+0.48+57.14%164643.36%
MTCH240301C000365002024-02-23 3:53PM EST36.501.030.961.06+0.45+77.59%3318442.87%
MTCH240301C000370002024-02-23 3:57PM EST37.000.760.690.79+0.24+46.15%4030842.09%
MTCH240301C000375002024-02-23 3:08PM EST37.500.440.490.57+0.12+37.50%4716241.50%
MTCH240301C000380002024-02-23 2:41PM EST38.000.360.370.41+0.14+63.64%7138841.70%
MTCH240301C000385002024-02-23 1:19PM EST38.500.200.260.30-0.13-39.39%711242.77%
MTCH240301C000390002024-02-23 3:55PM EST39.000.190.180.220.00-279143.95%
MTCH240301C000395002024-02-23 12:08PM EST39.500.140.130.16-0.06-30.00%1244.92%
MTCH240301C000400002024-02-23 3:57PM EST40.000.090.090.12+0.02+28.57%416846.48%
MTCH240301C000405002024-02-15 11:35AM EST40.500.270.040.090.00--147.85%
MTCH240301C000410002024-02-20 10:57AM EST41.000.090.030.070.00-15949.61%
MTCH240301C000415002024-02-20 1:53PM EST41.500.060.020.060.00--852.34%
MTCH240301C000420002024-02-21 12:54PM EST42.000.030.010.170.00-1003861.33%
MTCH240301C000430002024-02-13 10:13AM EST43.000.060.000.140.00-11066.21%
MTCH240301C000440002024-02-02 11:48AM EST44.000.120.000.480.00-92197.27%
MTCH240301C000450002024-02-01 9:39AM EST45.000.140.000.470.00-14105.47%
MTCH240301C000460002024-02-01 12:17PM EST46.000.080.000.470.00-23113.87%
MTCH240301C000480002024-01-30 2:23PM EST48.000.200.000.460.00--3128.91%
MTCH240301C000500002024-01-30 2:09PM EST50.000.150.000.010.00--181.25%
認沽盤範圍2024年3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
MTCH240301P000290002024-01-29 10:38AM EST29.000.150.000.190.00-1957104.30%
MTCH240301P000300002024-02-09 9:42AM EST30.000.200.000.180.00-1028591.02%
MTCH240301P000305002024-02-22 1:05PM EST30.500.160.000.180.00-141485.16%
MTCH240301P000310002024-02-23 12:07PM EST31.000.160.010.16+0.11+220.00%810378.13%
MTCH240301P000315002024-02-12 10:40AM EST31.500.080.000.530.00--396.09%
MTCH240301P000320002024-02-13 1:01PM EST32.000.160.020.430.00-659084.96%
MTCH240301P000325002024-02-23 12:28PM EST32.500.040.010.13-0.03-42.86%102158.20%
MTCH240301P000330002024-02-22 12:54PM EST33.000.050.010.24-0.06-54.55%1073,23660.16%
MTCH240301P000335002024-02-23 11:25AM EST33.500.050.030.06-0.50-90.91%102345.12%
MTCH240301P000340002024-02-23 2:46PM EST34.000.080.050.09-0.12-60.00%7124843.75%
MTCH240301P000345002024-02-23 10:14AM EST34.500.150.080.11-0.18-54.55%253339.84%
MTCH240301P000350002024-02-23 3:19PM EST35.000.220.140.17-0.26-54.17%1731,45438.67%
MTCH240301P000355002024-02-23 3:17PM EST35.500.330.230.26-0.38-53.52%5925037.70%
MTCH240301P000360002024-02-23 3:33PM EST36.000.520.360.40-0.40-43.48%15750337.40%
MTCH240301P000365002024-02-23 3:55PM EST36.500.550.550.59-0.66-54.55%1911,17337.31%
MTCH240301P000370002024-02-23 3:54PM EST37.000.780.780.85-0.60-43.48%5326638.18%
MTCH240301P000375002024-02-23 3:54PM EST37.501.091.071.15-0.64-36.99%4918238.38%
MTCH240301P000380002024-02-23 3:27PM EST38.001.751.421.51+0.49+38.89%65239.45%
MTCH240301P000385002024-02-22 2:13PM EST38.502.481.681.910.00-3940.82%
MTCH240301P000390002024-02-16 9:36AM EST39.002.431.992.350.00-2043.16%
MTCH240301P000400002024-02-05 10:21AM EST40.004.302.373.250.00-1045.51%
MTCH240301P000415002024-02-23 9:39AM EST41.505.344.505.45+1.25+30.56%1181.64%
MTCH240301P000420002024-01-31 2:41PM EST42.003.254.955.450.00--056.25%