Mercado abrirá em 8 h 46 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,83 +0,25 (+0,35%) OURO
2.683,80 +4,90 (+0,18%) Bitcoin USD
67.186,54 +1.788,83 (+2,74%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241018C00017500 | 2024-09-17 1:19PM EDT | 17.50 | 18.25 | 20.80 | 21.30 | 0.00 | - | - | 1 | 495.31% |
| MTCH241018C00025000 | 2024-09-10 11:50AM EDT | 25.00 | 11.10 | 11.40 | 12.55 | 0.00 | - | - | 14 | 0.00% |
| MTCH241018C00030000 | 2024-08-16 10:32AM EDT | 30.00 | 5.32 | 5.15 | 5.90 | 0.00 | - | 10 | 10 | 0.00% |
| MTCH241018C00031000 | 2024-10-14 9:52AM EDT | 31.00 | 6.57 | 7.35 | 7.80 | 0.00 | - | 1 | 2 | 169.14% |
| MTCH241018C00032500 | 2024-10-10 3:35PM EDT | 32.50 | 3.98 | 6.05 | 6.20 | 0.00 | - | 6 | 184 | 75.00% |
| MTCH241018C00033000 | 2024-10-15 3:37PM EDT | 33.00 | 5.41 | 5.35 | 5.80 | +1.71 | +46.22% | 3 | 5 | 130.47% |
| MTCH241018C00033500 | 2024-10-11 10:04AM EDT | 33.50 | 3.60 | 5.00 | 5.30 | 0.00 | - | - | 8 | 82.81% |
| MTCH241018C00034000 | 2024-10-15 10:14AM EDT | 34.00 | 4.15 | 4.50 | 4.75 | +0.60 | +16.90% | 1 | 18 | 59.38% |
| MTCH241018C00034500 | 2024-09-24 10:17AM EDT | 34.50 | 2.80 | 3.90 | 4.25 | 0.00 | - | - | 2 | 93.16% |
| MTCH241018C00035000 | 2024-10-15 1:01PM EDT | 35.00 | 3.65 | 2.26 | 4.70 | +0.70 | +23.73% | 13 | 557 | 186.72% |
| MTCH241018C00036000 | 2024-10-11 10:46AM EDT | 36.00 | 2.20 | 2.47 | 2.80 | +0.62 | +39.24% | 3 | 88 | 72.66% |
| MTCH241018C00036500 | 2024-10-15 2:04PM EDT | 36.50 | 1.98 | 2.12 | 2.23 | +0.69 | +53.49% | 1 | 238 | 53.52% |
| MTCH241018C00037000 | 2024-10-15 11:09AM EDT | 37.00 | 1.46 | 1.65 | 2.19 | +0.37 | +33.94% | 17 | 1,345 | 64.65% |
| MTCH241018C00037500 | 2024-10-15 1:14PM EDT | 37.50 | 1.20 | 1.22 | 1.30 | +0.53 | +79.10% | 42 | 3,379 | 41.80% |
| MTCH241018C00038000 | 2024-10-15 3:37PM EDT | 38.00 | 0.69 | 0.74 | 0.95 | +0.28 | +68.29% | 70 | 1,242 | 42.48% |
| MTCH241018C00038500 | 2024-10-15 10:17AM EDT | 38.50 | 0.34 | 0.53 | 0.76 | +0.10 | +41.67% | 20 | 152 | 50.10% |
| MTCH241018C00039000 | 2024-10-15 3:56PM EDT | 39.00 | 0.29 | 0.28 | 0.51 | +0.16 | +123.08% | 31 | 776 | 48.63% |
| MTCH241018C00039500 | 2024-10-15 3:51PM EDT | 39.50 | 0.14 | 0.15 | 0.33 | +0.07 | +100.00% | 3 | 254 | 48.24% |
| MTCH241018C00040000 | 2024-10-15 3:57PM EDT | 40.00 | 0.10 | 0.07 | 0.10 | +0.06 | +150.00% | 179 | 11,526 | 36.91% |
| MTCH241018C00040500 | 2024-10-11 2:55PM EDT | 40.50 | 0.06 | 0.03 | 0.06 | 0.00 | - | 30 | 1,875 | 39.45% |
| MTCH241018C00041000 | 2024-10-11 1:44PM EDT | 41.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 10 | 46.68% |
| MTCH241018C00041500 | 2024-10-08 12:19PM EDT | 41.50 | 0.11 | 0.00 | 0.46 | 0.00 | - | - | 132 | 78.13% |
| MTCH241018C00042000 | 2024-10-07 2:28PM EDT | 42.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 11 | 11 | 55.47% |
| MTCH241018C00042500 | 2024-10-11 3:01PM EDT | 42.50 | 0.02 | 0.00 | 0.45 | 0.00 | - | 30 | 806 | 93.75% |
| MTCH241018C00043000 | 2024-10-07 2:26PM EDT | 43.00 | 0.03 | - | 0.10 | 0.00 | - | - | 8 | 82.03% |
| MTCH241018C00045000 | 2024-10-07 2:28PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 82.81% |
| MTCH241018C00047500 | 2024-09-09 9:56AM EDT | 47.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 185.16% |
| MTCH241018C00050000 | 2024-09-20 11:25AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 143.75% |
Opções de vendapara18 de outubro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH241018P00025000 | 2024-08-28 12:05PM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 212.50% |
| MTCH241018P00027500 | 2024-08-28 11:14AM EDT | 27.50 | 0.75 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 322.66% |
| MTCH241018P00030000 | 2024-10-14 1:18PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 54 | 115.63% |
| MTCH241018P00032500 | 2024-10-14 9:30AM EDT | 32.50 | 0.43 | 0.00 | 0.69 | 0.00 | - | 1 | 2,028 | 167.77% |
| MTCH241018P00034000 | 2024-10-14 9:31AM EDT | 34.00 | 0.12 | 0.00 | 0.23 | 0.00 | - | 31 | 189 | 99.22% |
| MTCH241018P00034500 | 2024-10-15 9:39AM EDT | 34.50 | 0.02 | 0.00 | 0.68 | -0.03 | -60.00% | 3 | 6 | 124.02% |
| MTCH241018P00035000 | 2024-10-14 11:03AM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 90 | 967 | 51.56% |
| MTCH241018P00035500 | 2024-10-14 3:11PM EDT | 35.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 6 | 1,021 | 72.46% |
| MTCH241018P00036000 | 2024-10-14 2:25PM EDT | 36.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 14 | 52 | 51.56% |
| MTCH241018P00036500 | 2024-10-15 3:37PM EDT | 36.50 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 3 | 577 | 43.36% |
| MTCH241018P00037000 | 2024-10-15 12:24PM EDT | 37.00 | 0.07 | 0.04 | 0.08 | -0.15 | -68.18% | 4 | 223 | 40.04% |
| MTCH241018P00037500 | 2024-10-15 3:26PM EDT | 37.50 | 0.14 | 0.10 | 0.13 | -0.19 | -57.58% | 45 | 1,199 | 36.72% |
| MTCH241018P00038000 | 2024-10-15 3:37PM EDT | 38.00 | 0.32 | 0.04 | 0.22 | -0.31 | -49.21% | 2 | 166 | 33.59% |
| MTCH241018P00038500 | 2024-10-15 10:07AM EDT | 38.50 | 0.56 | 0.37 | 0.77 | -0.56 | -50.00% | 1 | 19 | 59.38% |
| MTCH241018P00039000 | 2024-10-15 9:50AM EDT | 39.00 | 0.85 | 0.63 | 0.69 | -0.46 | -35.11% | 3 | 7 | 33.99% |
| MTCH241018P00040000 | 2024-10-08 9:50AM EDT | 40.00 | 3.65 | 1.32 | 1.63 | 0.00 | - | 3 | 1,037 | 52.44% |
| MTCH241018P00042500 | 2024-09-12 10:25AM EDT | 42.50 | 7.60 | 3.25 | 6.80 | 0.00 | - | - | 0 | 180.66% |
| MTCH241018P00044000 | 2024-10-11 12:56PM EDT | 44.00 | 6.50 | 3.55 | 5.70 | 0.00 | - | - | 1 | 128.91% |
| MTCH241018P00045000 | 2024-10-02 9:59AM EDT | 45.00 | 7.55 | 6.25 | 6.70 | 0.00 | - | 3 | 0 | 105.86% |
© 2024 Yahoo. Todos os direitos reservados.