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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230609C00024000 | 2023-05-30 10:17AM EDT | 24.00 | 10.75 | 15.00 | 15.30 | 0.00 | - | - | 1 | 0.00% |
| MTCH230609C00029500 | 2023-05-24 9:32AM EDT | 29.50 | 5.55 | 9.55 | 9.80 | 0.00 | - | - | 4 | 0.00% |
| MTCH230609C00030500 | 2023-06-01 3:49PM EDT | 30.50 | 7.50 | 8.40 | 8.75 | 0.00 | - | - | 1 | 0.00% |
| MTCH230609C00031000 | 2023-06-01 2:56PM EDT | 31.00 | 7.00 | 7.90 | 8.30 | 0.00 | - | 2 | 1 | 0.00% |
| MTCH230609C00032000 | 2023-06-02 12:51PM EDT | 32.00 | 7.53 | 6.95 | 7.25 | 0.00 | - | 12 | 16 | 0.00% |
| MTCH230609C00032500 | 2023-05-23 3:04PM EDT | 32.50 | 2.87 | 6.45 | 6.70 | 0.00 | - | - | 5 | 0.00% |
| MTCH230609C00033000 | 2023-06-02 9:35AM EDT | 33.00 | 5.70 | 5.95 | 6.25 | 0.00 | - | 2 | 20 | 0.00% |
| MTCH230609C00033500 | 2023-06-07 9:49AM EDT | 33.50 | 6.55 | 5.45 | 5.80 | 0.00 | - | 1 | 9 | 0.00% |
| MTCH230609C00034000 | 2023-06-02 1:26PM EDT | 34.00 | 5.55 | 4.95 | 5.25 | 0.00 | - | 2 | 108 | 0.00% |
| MTCH230609C00034500 | 2023-06-01 10:08AM EDT | 34.50 | 2.07 | 4.55 | 4.80 | 0.00 | - | 2 | 8 | 0.00% |
| MTCH230609C00035000 | 2023-06-05 10:12AM EDT | 35.00 | 3.93 | 4.05 | 4.25 | 0.00 | - | 1 | 132 | 0.00% |
| MTCH230609C00035500 | 2023-06-07 9:58AM EDT | 35.50 | 4.80 | 3.50 | 3.75 | 0.00 | - | 15 | 65 | 0.00% |
| MTCH230609C00036000 | 2023-06-08 10:05AM EDT | 36.00 | 3.25 | 3.10 | 3.25 | -0.35 | -9.72% | 1 | 238 | 0.00% |
| MTCH230609C00036500 | 2023-06-06 3:50PM EDT | 36.50 | 3.38 | 2.53 | 2.78 | 0.00 | - | 30 | 52 | 0.00% |
| MTCH230609C00037000 | 2023-06-06 10:55AM EDT | 37.00 | 3.00 | 2.08 | 2.26 | 0.00 | - | 3 | 43 | 0.00% |
| MTCH230609C00037500 | 2023-06-07 11:46AM EDT | 37.50 | 2.11 | 1.57 | 1.75 | 0.00 | - | 2 | 37 | 0.00% |
| MTCH230609C00038000 | 2023-06-05 2:38PM EDT | 38.00 | 1.40 | 1.15 | 1.30 | 0.00 | - | 55 | 281 | 0.00% |
| MTCH230609C00038500 | 2023-06-06 10:20AM EDT | 38.50 | 1.48 | 0.75 | 0.84 | 0.00 | - | 3 | 159 | 0.00% |
| MTCH230609C00039000 | 2023-06-08 11:14AM EDT | 39.00 | 0.48 | 0.45 | 0.53 | -0.29 | -37.66% | 28 | 453 | 27.54% |
| MTCH230609C00039500 | 2023-06-08 11:14AM EDT | 39.50 | 0.27 | 0.24 | 0.29 | -0.23 | -46.00% | 74 | 230 | 30.47% |
| MTCH230609C00040000 | 2023-06-08 11:02AM EDT | 40.00 | 0.16 | 0.12 | 0.14 | -0.17 | -51.52% | 150 | 167 | 32.23% |
| MTCH230609C00040500 | 2023-06-08 9:48AM EDT | 40.50 | 0.12 | 0.06 | 0.10 | -0.11 | -47.83% | 7 | 306 | 39.26% |
| MTCH230609C00041000 | 2023-06-08 9:31AM EDT | 41.00 | 0.09 | 0.03 | 0.07 | -0.02 | -18.18% | 100 | 77 | 44.92% |
| MTCH230609C00041500 | 2023-06-07 2:33PM EDT | 41.50 | 0.09 | 0.01 | 0.06 | 0.00 | - | 44 | 102 | 51.95% |
| MTCH230609C00042000 | 2023-06-07 10:39AM EDT | 42.00 | 0.10 | 0.01 | 0.06 | 0.00 | - | 20 | 107 | 53.91% |
| MTCH230609C00043000 | 2023-06-07 12:48PM EDT | 43.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 19 | 77 | 64.84% |
| MTCH230609C00044000 | 2023-06-05 11:59AM EDT | 44.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 101.56% |
| MTCH230609C00045000 | 2023-06-06 10:49AM EDT | 45.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 14 | 115.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH230609P00024000 | 2023-05-09 9:30AM EDT | 24.00 | 0.16 | 0.00 | 0.18 | 0.00 | - | - | 3 | 353.13% |
| MTCH230609P00025000 | 2023-05-09 3:25PM EDT | 25.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 4 | 328.13% |
| MTCH230609P00027000 | 2023-05-31 9:47AM EDT | 27.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 416 | 278.91% |
| MTCH230609P00027500 | 2023-05-22 10:33AM EDT | 27.50 | 0.06 | 0.00 | 0.18 | 0.00 | - | - | 5 | 267.19% |
| MTCH230609P00028000 | 2023-05-31 10:08AM EDT | 28.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 4 | 17 | 256.25% |
| MTCH230609P00028500 | 2023-05-31 11:26AM EDT | 28.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | - | 6 | 187.50% |
| MTCH230609P00029000 | 2023-05-31 10:16AM EDT | 29.00 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 5,115 | 233.59% |
| MTCH230609P00030000 | 2023-05-26 10:24AM EDT | 30.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 137.50% |
| MTCH230609P00030500 | 2023-06-07 3:41PM EDT | 30.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 13 | 450 | 200.78% |
| MTCH230609P00031000 | 2023-06-02 11:44AM EDT | 31.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 132 | 185.94% |
| MTCH230609P00031500 | 2023-05-31 3:01PM EDT | 31.50 | 0.14 | 0.00 | 0.18 | 0.00 | - | 300 | 305 | 179.69% |
| MTCH230609P00032000 | 2023-06-01 2:06PM EDT | 32.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 3 | 28 | 164.84% |
| MTCH230609P00032500 | 2023-06-07 11:22AM EDT | 32.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 11 | 121.88% |
| MTCH230609P00033000 | 2023-06-02 11:45AM EDT | 33.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 1 | 22 | 150.00% |
| MTCH230609P00033500 | 2023-05-30 3:48PM EDT | 33.50 | 0.49 | 0.00 | 0.05 | 0.00 | - | 61 | 53 | 109.38% |
| MTCH230609P00034000 | 2023-05-31 2:16PM EDT | 34.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 22 | 106 | 113.28% |
| MTCH230609P00034500 | 2023-06-01 10:49AM EDT | 34.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 92.19% |
| MTCH230609P00035000 | 2023-06-02 3:20PM EDT | 35.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 22 | 85.94% |
| MTCH230609P00035500 | 2023-06-05 2:06PM EDT | 35.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 21 | 77.34% |
| MTCH230609P00036000 | 2023-06-05 1:02PM EDT | 36.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 8 | 96 | 70.31% |
| MTCH230609P00036500 | 2023-06-05 11:11AM EDT | 36.50 | 0.09 | 0.00 | 0.07 | 0.00 | - | 27 | 36 | 61.72% |
| MTCH230609P00037000 | 2023-06-06 12:52PM EDT | 37.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 5 | 73 | 53.91% |
| MTCH230609P00037500 | 2023-06-08 9:40AM EDT | 37.50 | 0.07 | 0.02 | 0.05 | +0.02 | +40.00% | 3 | 861 | 46.88% |
| MTCH230609P00038000 | 2023-06-08 10:51AM EDT | 38.00 | 0.06 | 0.06 | 0.10 | -0.04 | -40.00% | 1 | 47 | 45.51% |
| MTCH230609P00038500 | 2023-06-08 10:51AM EDT | 38.50 | 0.11 | 0.14 | 0.21 | 0.00 | - | 6 | 78 | 46.48% |
| MTCH230609P00039000 | 2023-06-08 10:43AM EDT | 39.00 | 0.31 | 0.32 | 0.41 | 0.00 | - | 7 | 77 | 49.41% |
| MTCH230609P00039500 | 2023-06-08 10:42AM EDT | 39.50 | 0.59 | 0.57 | 0.67 | +0.03 | +5.36% | 3 | 41 | 51.37% |
| MTCH230609P00040000 | 2023-06-08 9:57AM EDT | 40.00 | 0.90 | 0.94 | 1.07 | +0.23 | +34.33% | 8 | 42 | 54.10% |
| MTCH230609P00041000 | 2023-05-18 11:27AM EDT | 41.00 | 9.25 | 1.87 | 2.03 | 0.00 | - | 1 | 1 | 76.17% |
| MTCH230609P00041500 | 2023-06-02 3:37PM EDT | 41.50 | 2.62 | 2.29 | 2.48 | 0.00 | - | 36 | 18 | 80.27% |
| MTCH230609P00043000 | 2023-06-01 2:11PM EDT | 43.00 | 5.30 | 3.80 | 4.05 | 0.00 | - | - | 2 | 116.99% |
| MTCH230609P00044000 | 2023-06-06 10:09AM EDT | 44.00 | 4.35 | 4.80 | 5.05 | 0.00 | - | 3 | 0 | 136.33% |
| MTCH230609P00045000 | 2023-06-06 12:53PM EDT | 45.00 | 4.80 | 5.80 | 6.00 | 0.00 | - | 2 | 0 | 150.39% |
