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
47.30-1.26 (-2.59%)
收市價: 04:00PM EDT
47.82 +0.52 (+1.10%)
收市後: 07:52PM EDT
價內期權
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
MTCH220930C000450002022-09-16 1:25PM EDT45.0010.912.963.150.00--1670.22%
MTCH220930C000480002022-09-23 3:35PM EDT48.001.251.261.36-0.95-43.18%461867.19%
MTCH220930C000490002022-09-23 3:54PM EDT49.000.910.880.97-0.75-45.18%268266.50%
MTCH220930C000500002022-09-23 3:17PM EDT50.000.600.600.68-0.56-48.28%1478766.41%
MTCH220930C000510002022-09-23 2:44PM EDT51.000.380.390.46-0.52-57.78%10834866.02%
MTCH220930C000520002022-09-23 3:49PM EDT52.000.280.250.33-0.36-56.25%6514866.99%
MTCH220930C000530002022-09-23 3:21PM EDT53.000.200.160.23-0.30-60.00%9217367.77%
MTCH220930C000540002022-09-22 3:37PM EDT54.000.190.110.24-0.19-50.00%530873.83%
MTCH220930C000550002022-09-23 3:50PM EDT55.000.100.060.10-0.12-54.55%1,40713,83868.75%
MTCH220930C000560002022-09-23 9:53AM EDT56.000.220.000.13+0.02+10.00%217072.27%
MTCH220930C000570002022-09-22 1:31PM EDT57.000.140.010.160.00-116382.42%
MTCH220930C000580002022-09-21 3:45PM EDT58.000.160.020.100.00-28583.20%
MTCH220930C000590002022-09-21 2:39PM EDT59.000.210.010.200.00-110198.05%
MTCH220930C000600002022-09-22 1:01PM EDT60.000.100.010.200.00-4250103.91%
MTCH220930C000610002022-09-23 11:17AM EDT61.000.030.000.22-0.07-70.00%434110.55%
MTCH220930C000620002022-09-22 3:27PM EDT62.000.050.000.200.00-288114.06%
MTCH220930C000630002022-09-21 11:31AM EDT63.000.110.000.210.00-130120.70%
MTCH220930C000640002022-09-19 10:12AM EDT64.000.250.000.130.00-421116.41%
MTCH220930C000650002022-09-20 2:44PM EDT65.000.070.000.190.00-1012128.91%
MTCH220930C000660002022-09-16 2:19PM EDT66.000.220.000.200.00-443135.16%
MTCH220930C000670002022-09-09 10:15AM EDT67.001.300.000.140.00-1523132.03%
MTCH220930C000680002022-09-15 9:50AM EDT68.000.670.000.140.00-218136.72%
MTCH220930C000690002022-09-12 12:21PM EDT69.000.870.000.080.00-414130.47%
MTCH220930C000700002022-09-13 9:35AM EDT70.000.450.000.190.00-254152.73%
MTCH220930C000710002022-09-12 11:31AM EDT71.000.570.000.100.00-3283142.97%
MTCH220930C000720002022-08-15 11:41AM EDT72.003.860.050.720.00--1208.59%
MTCH220930C000740002022-09-19 10:31AM EDT74.000.020.000.220.00-13174.22%
MTCH220930C000750002022-09-23 3:59PM EDT75.000.040.000.05-0.04-50.00%1451146.09%
MTCH220930C000760002022-09-23 2:54PM EDT76.000.030.020.12-0.56-94.92%721170.70%
MTCH220930C000770002022-09-22 3:44PM EDT77.000.020.020.060.00-12162.50%
MTCH220930C000780002022-09-19 1:36PM EDT78.000.060.001.690.00-10283.59%
MTCH220930C000790002022-09-20 10:40AM EDT79.000.080.000.190.00-8091190.23%
MTCH220930C000850002022-09-09 2:35PM EDT85.000.240.000.180.00-43210.55%
MTCH220930C000900002022-09-22 9:30AM EDT90.000.010.000.110.00-30290213.28%
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
MTCH220930P000400002022-09-23 11:11AM EDT40.000.090.080.16+0.01+12.50%11383.98%
MTCH220930P000450002022-09-23 3:29PM EDT45.000.900.760.83+0.28+45.16%53072.17%
MTCH220930P000470002022-09-23 3:07PM EDT47.001.731.461.59+0.73+73.00%364269.34%
MTCH220930P000480002022-09-23 2:51PM EDT48.002.331.972.11+0.94+67.63%1416568.41%
MTCH220930P000500002022-09-23 10:42AM EDT50.003.453.253.45+1.04+43.15%23266.89%
MTCH220930P000510002022-09-23 3:33PM EDT51.004.304.054.25+1.70+65.38%1010967.48%
MTCH220930P000520002022-09-22 11:56AM EDT52.003.894.755.200.00-610765.82%
MTCH220930P000530002022-09-21 3:46PM EDT53.003.855.756.100.00-312570.51%
MTCH220930P000540002022-09-23 2:00PM EDT54.006.966.657.05+1.59+29.61%117271.09%
MTCH220930P000550002022-09-23 3:59PM EDT55.007.867.658.05+1.86+31.00%17078.52%
MTCH220930P000560002022-09-23 1:21PM EDT56.008.738.609.00+1.76+25.25%218678.52%
MTCH220930P000570002022-09-22 3:14PM EDT57.007.879.6510.050.00-811592.19%
MTCH220930P000580002022-09-22 3:35PM EDT58.009.0010.6011.000.00-76891.02%
MTCH220930P000590002022-09-23 2:39PM EDT59.0012.1011.6512.05+6.90+132.69%1136105.08%
MTCH220930P000600002022-09-23 3:56PM EDT60.0012.8012.5013.00+1.35+11.79%112791.80%
MTCH220930P000610002022-09-23 1:21PM EDT61.0013.7113.5514.10+3.86+39.19%215113.28%
MTCH220930P000620002022-09-20 3:38PM EDT62.009.9814.4515.000.00-33692.19%
MTCH220930P000630002022-09-22 1:00PM EDT63.0014.0315.4516.000.00-11096.88%
MTCH220930P000640002022-09-22 12:46PM EDT64.0015.0016.4517.150.00-312125.00%
MTCH220930P000650002022-09-22 9:48AM EDT65.0016.0017.5018.250.00-133143.75%
MTCH220930P000660002022-09-23 10:10AM EDT66.0018.9918.5019.10+2.19+13.04%3213135.16%
MTCH220930P000670002022-08-18 2:43PM EDT67.005.2811.2511.950.00-2170.00%
MTCH220930P000680002022-08-17 2:15PM EDT68.005.6012.4513.000.00-190.00%
MTCH220930P000700002022-09-13 1:43PM EDT70.009.7022.2023.150.00-12205.08%
MTCH220930P000710002022-09-09 1:25PM EDT71.009.3823.0024.150.00-52210.55%
MTCH220930P000720002022-08-17 11:31AM EDT72.008.9116.3016.850.00-550.00%
MTCH220930P000750002022-08-19 10:06AM EDT75.0012.8019.1019.900.00-110.00%
MTCH220930P000760002022-09-09 1:25PM EDT76.0014.0128.1029.400.00-53163.28%
MTCH220930P000770002022-08-17 11:31AM EDT77.0012.9021.2521.900.00-550.00%
MTCH220930P000780002022-08-23 10:48AM EDT78.0019.8028.9529.700.00-440.00%