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
32.10-0.14 (-0.43%)
收市:04:00PM EST
32.30 +0.20 (+0.62%)
收市後: 07:54PM EST
價內期權
認購期權範圍2023年12月15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
MTCH231215C000150002023-11-13 12:56PM EST15.0014.4517.0017.550.00--1322.66%
MTCH231215C000175002023-11-30 10:02AM EST17.5014.9514.4014.750.00-13257.03%
MTCH231215C000200002023-11-15 1:31PM EST20.0011.9211.9012.200.00-22191.80%
MTCH231215C000220002023-12-06 9:33AM EST22.0011.3510.0010.200.00-1150.00%
MTCH231215C000225002023-11-20 11:10AM EST22.5010.659.409.700.00-117150.00%
MTCH231215C000230002023-12-05 10:09AM EST23.009.608.759.200.00--4142.19%
MTCH231215C000240002023-11-27 10:03AM EST24.007.857.858.950.00--1164.45%
MTCH231215C000245002023-12-05 10:12AM EST24.508.057.507.750.00-141493.75%
MTCH231215C000250002023-11-24 11:59AM EST25.007.276.857.200.00-579112.11%
MTCH231215C000255002023-11-30 9:56AM EST25.507.056.107.150.00--481.25%
MTCH231215C000260002023-12-01 12:54PM EST26.007.155.756.800.00-33111.33%
MTCH231215C000275002023-11-17 1:41PM EST27.504.844.205.000.00-587113.48%
MTCH231215C000285002023-12-05 3:54PM EST28.503.903.153.800.00--175.39%
MTCH231215C000290002023-11-22 3:54PM EST29.003.333.053.250.00--461.72%
MTCH231215C000295002023-12-05 2:14PM EST29.503.022.592.930.00--155.27%
MTCH231215C000300002023-12-08 9:30AM EST30.002.072.152.42-0.56-21.29%101,30061.43%
MTCH231215C000305002023-12-07 9:32AM EST30.501.791.751.84-0.70-28.11%11446.09%
MTCH231215C000310002023-12-05 9:49AM EST31.001.721.361.470.00-12246.09%
MTCH231215C000315002023-12-08 12:27PM EST31.501.041.011.09-0.77-42.54%22442.77%
MTCH231215C000320002023-12-08 11:45AM EST32.000.780.710.79-0.20-20.41%5617741.70%
MTCH231215C000325002023-12-08 3:23PM EST32.500.530.510.56-0.15-22.06%1054,01841.60%
MTCH231215C000330002023-12-08 3:59PM EST33.000.350.340.38-0.14-28.57%9273641.41%
MTCH231215C000335002023-12-08 3:22PM EST33.500.270.230.26-0.13-32.50%12222642.19%
MTCH231215C000340002023-12-08 3:56PM EST34.000.150.140.18-0.15-50.00%1415143.46%
MTCH231215C000345002023-12-08 11:10AM EST34.500.140.100.12-0.10-41.67%213844.34%
MTCH231215C000350002023-12-08 3:05PM EST35.000.080.060.09-0.05-38.46%324,51646.48%
MTCH231215C000355002023-12-08 3:56PM EST35.500.050.040.07-0.15-75.00%31749.02%
MTCH231215C000360002023-12-07 11:19AM EST36.000.050.020.05-0.02-28.57%117050.39%
MTCH231215C000370002023-12-05 3:52PM EST37.000.040.000.060.00-208454.69%
MTCH231215C000375002023-12-04 9:37AM EST37.500.080.000.050.00-41,83057.03%
MTCH231215C000380002023-12-06 3:53PM EST38.000.040.000.040.00-13158.59%
MTCH231215C000390002023-12-04 2:58PM EST39.000.070.000.040.00-11066.41%
MTCH231215C000400002023-12-04 3:20PM EST40.000.040.000.060.00-12,46478.13%
MTCH231215C000410002023-11-20 10:33AM EST41.000.040.000.180.00--1102.73%
MTCH231215C000425002023-11-29 3:32PM EST42.500.020.000.040.00-272090.63%
MTCH231215C000440002023-11-20 11:01AM EST44.000.010.000.040.00--299.22%
MTCH231215C000450002023-11-29 3:27PM EST45.000.010.000.010.00-196590.63%
MTCH231215C000460002023-11-20 11:02AM EST46.000.010.000.040.00--1110.94%
MTCH231215C000475002023-11-29 3:32PM EST47.500.010.000.010.00-21,054103.13%
MTCH231215C000500002023-12-07 9:30AM EST50.000.010.000.020.00-12,502121.88%
MTCH231215C000525002023-11-15 9:49AM EST52.500.010.000.010.00-7163125.00%
MTCH231215C000550002023-12-05 12:15PM EST55.000.080.000.040.00-20472157.81%
MTCH231215C000575002023-11-16 10:46AM EST57.500.040.000.040.00-11,003168.75%
MTCH231215C000600002023-10-20 10:10AM EST60.000.050.000.040.00-1657178.13%
MTCH231215C000650002023-11-21 1:09PM EST65.000.010.000.040.00-617198.44%
MTCH231215C000700002023-11-01 9:31AM EST70.000.020.000.010.00-494187.50%
認沽盤範圍2023年12月15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
MTCH231215P000175002023-10-26 8:30AM EST17.500.050.000.070.00-10201.56%
MTCH231215P000200002023-11-27 10:02AM EST20.000.020.000.040.00-129150.00%
MTCH231215P000225002023-11-20 12:03PM EST22.500.010.000.070.00-154125.00%
MTCH231215P000250002023-12-04 11:57AM EST25.000.010.000.010.00-18,88871.88%
MTCH231215P000265002023-12-01 3:13PM EST26.500.020.000.050.00-2069.53%
MTCH231215P000275002023-12-04 2:42PM EST27.500.030.000.020.00-11,33250.00%
MTCH231215P000280002023-12-05 1:31PM EST28.000.030.010.050.00-124353.91%
MTCH231215P000285002023-12-05 9:50AM EST28.500.080.010.090.00-62853.13%
MTCH231215P000290002023-12-07 2:45PM EST29.000.050.030.050.00-1746.88%
MTCH231215P000295002023-12-08 9:56AM EST29.500.050.050.07-0.17-77.27%211343.75%
MTCH231215P000300002023-12-07 2:55PM EST30.000.130.080.120.00-172,82243.16%
MTCH231215P000305002023-12-08 3:14PM EST30.500.160.140.18-0.10-38.46%147741.21%
MTCH231215P000310002023-12-08 3:22PM EST31.000.250.240.28-0.05-16.67%31768639.94%
MTCH231215P000315002023-12-08 3:42PM EST31.500.410.390.44+0.03+7.89%2062739.84%
MTCH231215P000320002023-12-08 3:51PM EST32.000.620.590.66+0.07+12.73%5478640.04%
MTCH231215P000325002023-12-08 3:19PM EST32.500.870.860.92-0.03-3.33%22916,88439.36%
MTCH231215P000330002023-12-08 11:44AM EST33.001.361.181.25+0.32+30.77%17035539.55%
MTCH231215P000335002023-12-08 11:09AM EST33.501.531.551.64-0.02-1.29%74640.82%
MTCH231215P000340002023-12-04 10:18AM EST34.001.271.962.060.00-2341.60%
MTCH231215P000345002023-12-08 10:06AM EST34.502.242.372.53-0.34-13.18%261045.31%
MTCH231215P000350002023-12-07 3:14PM EST35.002.672.773.10-0.09-3.26%157558.59%
MTCH231215P000360002023-12-06 9:33AM EST36.002.863.404.700.00-1265.23%
MTCH231215P000370002023-11-27 10:03AM EST37.005.254.505.350.00--153.13%
MTCH231215P000375002023-12-08 9:30AM EST37.505.105.255.55+0.58+12.83%121,55781.45%
MTCH231215P000380002023-12-01 12:54PM EST38.004.955.756.050.00-1186.33%
MTCH231215P000390002023-12-01 9:59AM EST39.006.856.357.450.00-10138.67%
MTCH231215P000400002023-12-04 3:00PM EST40.007.087.158.100.00-1120112.70%
MTCH231215P000410002023-12-07 10:34AM EST41.008.458.309.15+0.15+1.81%20128.52%
MTCH231215P000425002023-11-01 2:20PM EST42.5013.358.909.250.00-74300.00%
MTCH231215P000430002023-12-07 10:35AM EST43.0010.4510.5511.45+0.10+0.97%23120.70%
MTCH231215P000450002023-11-29 10:20AM EST45.0011.7012.4013.000.00-20135.16%
MTCH231215P000460002023-11-28 1:02PM EST46.0013.7513.6514.150.00--050.00%
MTCH231215P000475002023-12-06 9:34AM EST47.5014.3514.7515.900.00-30214.06%
MTCH231215P000500002023-11-03 2:03PM EST50.0019.7516.0016.700.00-200.00%
MTCH231215P000525002023-08-24 10:53AM EST52.508.7011.3011.600.00-4630.00%
MTCH231215P000550002023-11-14 12:42PM EST55.0024.7022.5023.700.00-30220.70%
MTCH231215P000575002023-09-18 2:12PM EST57.5014.6621.9022.350.00-100.00%
MTCH231215P000600002023-12-07 10:37AM EST60.0027.4027.1529.05+0.09+0.33%10247.66%
MTCH231215P000650002023-10-23 9:24AM EST65.0029.220.000.000.00-100.00%
MTCH231215P000700002023-12-08 10:19AM EST70.0037.4537.5038.60+0.10+0.27%30280.47%