Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.212,64 +27,69 (+0,05%) PETROLEO CRU
79,11 -0,12 (-0,15%) OURO
2.332,20 -9,00 (-0,38%) Bitcoin USD
68.027,54 -607,09 (-0,88%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621C00015000 | 2024-05-07 1:10PM EDT | 15.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621C00017500 | 2024-05-06 2:49PM EDT | 17.50 | 14.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621C00020000 | 2024-05-29 2:23PM EDT | 20.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621C00022500 | 2024-04-15 11:28AM EDT | 22.50 | 10.75 | 9.00 | 9.65 | 0.00 | - | 1 | 12 | 196.68% |
| MTCH240621C00023000 | 2024-05-23 12:43PM EDT | 23.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621C00025000 | 2024-05-17 3:37PM EDT | 25.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTCH240621C00027500 | 2024-05-10 1:52PM EDT | 27.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| MTCH240621C00028000 | 2024-05-23 2:38PM EDT | 28.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621C00028500 | 2024-05-29 1:59PM EDT | 28.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621C00029000 | 2024-05-29 3:56PM EDT | 29.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| MTCH240621C00029500 | 2024-05-29 3:59PM EDT | 29.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| MTCH240621C00030000 | 2024-05-29 12:37PM EDT | 30.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| MTCH240621C00030500 | 2024-05-29 3:59PM EDT | 30.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| MTCH240621C00031000 | 2024-05-28 2:06PM EDT | 31.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MTCH240621C00031500 | 2024-05-29 11:50AM EDT | 31.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTCH240621C00032000 | 2024-05-29 9:45AM EDT | 32.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH240621C00032500 | 2024-05-29 3:57PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MTCH240621C00033000 | 2024-05-28 2:40PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| MTCH240621C00033500 | 2024-05-23 12:44PM EDT | 33.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTCH240621C00034000 | 2024-05-28 10:23AM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTCH240621C00034500 | 2024-05-21 11:38AM EDT | 34.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MTCH240621C00035000 | 2024-05-29 3:02PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 12.50% |
| MTCH240621C00035500 | 2024-05-21 9:32AM EDT | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240621C00036000 | 2024-05-21 1:52PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240621C00036500 | 2024-05-20 1:04PM EDT | 36.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240621C00037500 | 2024-05-21 1:00PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MTCH240621C00039000 | 2024-05-20 10:02AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240621C00040000 | 2024-05-22 12:42PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MTCH240621C00041000 | 2024-05-21 10:20AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240621C00042500 | 2024-05-20 1:53PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MTCH240621C00045000 | 2024-05-29 2:36PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240621C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 0.10 | 0.00 | 0.89 | 0.00 | - | 1 | 1,200 | 133.98% |
| MTCH240621C00050000 | 2024-05-21 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| MTCH240621C00052500 | 2024-05-21 9:33AM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTCH240621C00055000 | 2024-05-21 10:11AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTCH240621C00057500 | 2024-04-23 10:56AM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,154 | 50.00% |
| MTCH240621C00060000 | 2024-05-06 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTCH240621C00065000 | 2024-02-28 11:34AM EDT | 65.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 88 | 157 | 146.09% |
| MTCH240621C00070000 | 2024-04-08 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH240621P00015000 | 2024-04-29 12:03PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 96.88% |
| MTCH240621P00017500 | 2024-02-09 3:00PM EDT | 17.50 | 0.09 | 0.00 | 0.20 | 0.00 | - | 2 | 69 | 117.19% |
| MTCH240621P00020000 | 2024-04-23 12:17PM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 64 | 50.00% |
| MTCH240621P00022000 | 2024-05-22 9:46AM EDT | 22.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTCH240621P00022500 | 2024-05-17 1:10PM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTCH240621P00025000 | 2024-05-29 11:33AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| MTCH240621P00025500 | 2024-05-24 10:30AM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 12.50% |
| MTCH240621P00026000 | 2024-05-24 10:30AM EDT | 26.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,177 | 0 | 12.50% |
| MTCH240621P00026500 | 2024-05-24 10:30AM EDT | 26.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| MTCH240621P00027000 | 2024-05-29 3:23PM EDT | 27.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5,006 | 0 | 12.50% |
| MTCH240621P00027500 | 2024-05-29 12:53PM EDT | 27.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MTCH240621P00028000 | 2024-05-28 10:24AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTCH240621P00028500 | 2024-05-29 3:15PM EDT | 28.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MTCH240621P00029000 | 2024-05-29 3:23PM EDT | 29.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MTCH240621P00029500 | 2024-05-29 12:21PM EDT | 29.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.20% |
| MTCH240621P00030000 | 2024-05-29 3:28PM EDT | 30.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MTCH240621P00030500 | 2024-05-24 10:08AM EDT | 30.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTCH240621P00031000 | 2024-05-29 2:38PM EDT | 31.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| MTCH240621P00031500 | 2024-05-23 3:44PM EDT | 31.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00032500 | 2024-05-29 3:24PM EDT | 32.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| MTCH240621P00033500 | 2024-05-29 1:13PM EDT | 33.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00035000 | 2024-05-29 10:00AM EDT | 35.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MTCH240621P00037500 | 2024-05-24 12:12PM EDT | 37.50 | 7.88 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| MTCH240621P00040000 | 2024-05-22 3:46PM EDT | 40.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1,864 | 0 | 0.00% |
| MTCH240621P00042500 | 2024-05-29 11:16AM EDT | 42.50 | 13.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00045000 | 2024-04-17 2:22PM EDT | 45.00 | 12.80 | 11.90 | 13.85 | 0.00 | - | 100 | 0 | 0.00% |
| MTCH240621P00047500 | 2024-04-10 2:50PM EDT | 47.50 | 14.05 | 14.90 | 16.85 | 0.00 | - | 150 | 0 | 0.00% |
| MTCH240621P00050000 | 2024-01-31 2:13PM EDT | 50.00 | 11.95 | 13.95 | 14.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH240621P00052500 | 2024-01-11 1:09PM EDT | 52.50 | 15.45 | 15.20 | 18.85 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00055000 | 2024-05-09 9:58AM EDT | 55.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTCH240621P00060000 | 2023-09-29 10:19AM EDT | 60.00 | 19.90 | 25.45 | 26.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTCH240621P00065000 | 2024-02-08 11:23AM EDT | 65.00 | 30.10 | 29.85 | 32.10 | 0.00 | - | - | 0 | 0.00% |
| MTCH240621P00070000 | 2024-01-03 12:07PM EDT | 70.00 | 34.90 | 30.55 | 34.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.