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9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220930C00045000 | 2022-09-16 1:25PM EDT | 45.00 | 10.91 | 2.96 | 3.15 | 0.00 | - | - | 16 | 70.22% |
| MTCH220930C00048000 | 2022-09-23 3:35PM EDT | 48.00 | 1.25 | 1.26 | 1.36 | -0.95 | -43.18% | 46 | 18 | 67.19% |
| MTCH220930C00049000 | 2022-09-23 3:54PM EDT | 49.00 | 0.91 | 0.88 | 0.97 | -0.75 | -45.18% | 26 | 82 | 66.50% |
| MTCH220930C00050000 | 2022-09-23 3:17PM EDT | 50.00 | 0.60 | 0.60 | 0.68 | -0.56 | -48.28% | 147 | 87 | 66.41% |
| MTCH220930C00051000 | 2022-09-23 2:44PM EDT | 51.00 | 0.38 | 0.39 | 0.46 | -0.52 | -57.78% | 108 | 348 | 66.02% |
| MTCH220930C00052000 | 2022-09-23 3:49PM EDT | 52.00 | 0.28 | 0.25 | 0.33 | -0.36 | -56.25% | 65 | 148 | 66.99% |
| MTCH220930C00053000 | 2022-09-23 3:21PM EDT | 53.00 | 0.20 | 0.16 | 0.23 | -0.30 | -60.00% | 92 | 173 | 67.77% |
| MTCH220930C00054000 | 2022-09-22 3:37PM EDT | 54.00 | 0.19 | 0.11 | 0.24 | -0.19 | -50.00% | 5 | 308 | 73.83% |
| MTCH220930C00055000 | 2022-09-23 3:50PM EDT | 55.00 | 0.10 | 0.06 | 0.10 | -0.12 | -54.55% | 1,407 | 13,838 | 68.75% |
| MTCH220930C00056000 | 2022-09-23 9:53AM EDT | 56.00 | 0.22 | 0.00 | 0.13 | +0.02 | +10.00% | 2 | 170 | 72.27% |
| MTCH220930C00057000 | 2022-09-22 1:31PM EDT | 57.00 | 0.14 | 0.01 | 0.16 | 0.00 | - | 1 | 163 | 82.42% |
| MTCH220930C00058000 | 2022-09-21 3:45PM EDT | 58.00 | 0.16 | 0.02 | 0.10 | 0.00 | - | 2 | 85 | 83.20% |
| MTCH220930C00059000 | 2022-09-21 2:39PM EDT | 59.00 | 0.21 | 0.01 | 0.20 | 0.00 | - | 1 | 101 | 98.05% |
| MTCH220930C00060000 | 2022-09-22 1:01PM EDT | 60.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 4 | 250 | 103.91% |
| MTCH220930C00061000 | 2022-09-23 11:17AM EDT | 61.00 | 0.03 | 0.00 | 0.22 | -0.07 | -70.00% | 4 | 34 | 110.55% |
| MTCH220930C00062000 | 2022-09-22 3:27PM EDT | 62.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 88 | 114.06% |
| MTCH220930C00063000 | 2022-09-21 11:31AM EDT | 63.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | 1 | 30 | 120.70% |
| MTCH220930C00064000 | 2022-09-19 10:12AM EDT | 64.00 | 0.25 | 0.00 | 0.13 | 0.00 | - | 4 | 21 | 116.41% |
| MTCH220930C00065000 | 2022-09-20 2:44PM EDT | 65.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 10 | 12 | 128.91% |
| MTCH220930C00066000 | 2022-09-16 2:19PM EDT | 66.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 4 | 43 | 135.16% |
| MTCH220930C00067000 | 2022-09-09 10:15AM EDT | 67.00 | 1.30 | 0.00 | 0.14 | 0.00 | - | 15 | 23 | 132.03% |
| MTCH220930C00068000 | 2022-09-15 9:50AM EDT | 68.00 | 0.67 | 0.00 | 0.14 | 0.00 | - | 2 | 18 | 136.72% |
| MTCH220930C00069000 | 2022-09-12 12:21PM EDT | 69.00 | 0.87 | 0.00 | 0.08 | 0.00 | - | 4 | 14 | 130.47% |
| MTCH220930C00070000 | 2022-09-13 9:35AM EDT | 70.00 | 0.45 | 0.00 | 0.19 | 0.00 | - | 2 | 54 | 152.73% |
| MTCH220930C00071000 | 2022-09-12 11:31AM EDT | 71.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 3 | 283 | 142.97% |
| MTCH220930C00072000 | 2022-08-15 11:41AM EDT | 72.00 | 3.86 | 0.05 | 0.72 | 0.00 | - | - | 1 | 208.59% |
| MTCH220930C00074000 | 2022-09-19 10:31AM EDT | 74.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 174.22% |
| MTCH220930C00075000 | 2022-09-23 3:59PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 145 | 1 | 146.09% |
| MTCH220930C00076000 | 2022-09-23 2:54PM EDT | 76.00 | 0.03 | 0.02 | 0.12 | -0.56 | -94.92% | 72 | 1 | 170.70% |
| MTCH220930C00077000 | 2022-09-22 3:44PM EDT | 77.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 1 | 2 | 162.50% |
| MTCH220930C00078000 | 2022-09-19 1:36PM EDT | 78.00 | 0.06 | 0.00 | 1.69 | 0.00 | - | 1 | 0 | 283.59% |
| MTCH220930C00079000 | 2022-09-20 10:40AM EDT | 79.00 | 0.08 | 0.00 | 0.19 | 0.00 | - | 80 | 91 | 190.23% |
| MTCH220930C00085000 | 2022-09-09 2:35PM EDT | 85.00 | 0.24 | 0.00 | 0.18 | 0.00 | - | 4 | 3 | 210.55% |
| MTCH220930C00090000 | 2022-09-22 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 290 | 213.28% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH220930P00040000 | 2022-09-23 11:11AM EDT | 40.00 | 0.09 | 0.08 | 0.16 | +0.01 | +12.50% | 1 | 13 | 83.98% |
| MTCH220930P00045000 | 2022-09-23 3:29PM EDT | 45.00 | 0.90 | 0.76 | 0.83 | +0.28 | +45.16% | 5 | 30 | 72.17% |
| MTCH220930P00047000 | 2022-09-23 3:07PM EDT | 47.00 | 1.73 | 1.46 | 1.59 | +0.73 | +73.00% | 36 | 42 | 69.34% |
| MTCH220930P00048000 | 2022-09-23 2:51PM EDT | 48.00 | 2.33 | 1.97 | 2.11 | +0.94 | +67.63% | 141 | 65 | 68.41% |
| MTCH220930P00050000 | 2022-09-23 10:42AM EDT | 50.00 | 3.45 | 3.25 | 3.45 | +1.04 | +43.15% | 2 | 32 | 66.89% |
| MTCH220930P00051000 | 2022-09-23 3:33PM EDT | 51.00 | 4.30 | 4.05 | 4.25 | +1.70 | +65.38% | 10 | 109 | 67.48% |
| MTCH220930P00052000 | 2022-09-22 11:56AM EDT | 52.00 | 3.89 | 4.75 | 5.20 | 0.00 | - | 6 | 107 | 65.82% |
| MTCH220930P00053000 | 2022-09-21 3:46PM EDT | 53.00 | 3.85 | 5.75 | 6.10 | 0.00 | - | 3 | 125 | 70.51% |
| MTCH220930P00054000 | 2022-09-23 2:00PM EDT | 54.00 | 6.96 | 6.65 | 7.05 | +1.59 | +29.61% | 1 | 172 | 71.09% |
| MTCH220930P00055000 | 2022-09-23 3:59PM EDT | 55.00 | 7.86 | 7.65 | 8.05 | +1.86 | +31.00% | 1 | 70 | 78.52% |
| MTCH220930P00056000 | 2022-09-23 1:21PM EDT | 56.00 | 8.73 | 8.60 | 9.00 | +1.76 | +25.25% | 2 | 186 | 78.52% |
| MTCH220930P00057000 | 2022-09-22 3:14PM EDT | 57.00 | 7.87 | 9.65 | 10.05 | 0.00 | - | 8 | 115 | 92.19% |
| MTCH220930P00058000 | 2022-09-22 3:35PM EDT | 58.00 | 9.00 | 10.60 | 11.00 | 0.00 | - | 7 | 68 | 91.02% |
| MTCH220930P00059000 | 2022-09-23 2:39PM EDT | 59.00 | 12.10 | 11.65 | 12.05 | +6.90 | +132.69% | 1 | 136 | 105.08% |
| MTCH220930P00060000 | 2022-09-23 3:56PM EDT | 60.00 | 12.80 | 12.50 | 13.00 | +1.35 | +11.79% | 1 | 127 | 91.80% |
| MTCH220930P00061000 | 2022-09-23 1:21PM EDT | 61.00 | 13.71 | 13.55 | 14.10 | +3.86 | +39.19% | 2 | 15 | 113.28% |
| MTCH220930P00062000 | 2022-09-20 3:38PM EDT | 62.00 | 9.98 | 14.45 | 15.00 | 0.00 | - | 3 | 36 | 92.19% |
| MTCH220930P00063000 | 2022-09-22 1:00PM EDT | 63.00 | 14.03 | 15.45 | 16.00 | 0.00 | - | 1 | 10 | 96.88% |
| MTCH220930P00064000 | 2022-09-22 12:46PM EDT | 64.00 | 15.00 | 16.45 | 17.15 | 0.00 | - | 3 | 12 | 125.00% |
| MTCH220930P00065000 | 2022-09-22 9:48AM EDT | 65.00 | 16.00 | 17.50 | 18.25 | 0.00 | - | 1 | 33 | 143.75% |
| MTCH220930P00066000 | 2022-09-23 10:10AM EDT | 66.00 | 18.99 | 18.50 | 19.10 | +2.19 | +13.04% | 3 | 213 | 135.16% |
| MTCH220930P00067000 | 2022-08-18 2:43PM EDT | 67.00 | 5.28 | 11.25 | 11.95 | 0.00 | - | 2 | 17 | 0.00% |
| MTCH220930P00068000 | 2022-08-17 2:15PM EDT | 68.00 | 5.60 | 12.45 | 13.00 | 0.00 | - | 1 | 9 | 0.00% |
| MTCH220930P00070000 | 2022-09-13 1:43PM EDT | 70.00 | 9.70 | 22.20 | 23.15 | 0.00 | - | 1 | 2 | 205.08% |
| MTCH220930P00071000 | 2022-09-09 1:25PM EDT | 71.00 | 9.38 | 23.00 | 24.15 | 0.00 | - | 5 | 2 | 210.55% |
| MTCH220930P00072000 | 2022-08-17 11:31AM EDT | 72.00 | 8.91 | 16.30 | 16.85 | 0.00 | - | 5 | 5 | 0.00% |
| MTCH220930P00075000 | 2022-08-19 10:06AM EDT | 75.00 | 12.80 | 19.10 | 19.90 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH220930P00076000 | 2022-09-09 1:25PM EDT | 76.00 | 14.01 | 28.10 | 29.40 | 0.00 | - | 5 | 3 | 163.28% |
| MTCH220930P00077000 | 2022-08-17 11:31AM EDT | 77.00 | 12.90 | 21.25 | 21.90 | 0.00 | - | 5 | 5 | 0.00% |
| MTCH220930P00078000 | 2022-08-23 10:48AM EDT | 78.00 | 19.80 | 28.95 | 29.70 | 0.00 | - | 4 | 4 | 0.00% |
