Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.541,04 +328,40 (+0,59%) PETROLEO CRU
77,76 -1,47 (-1,86%) OURO
2.364,70 +0,60 (+0,03%) Bitcoin USD
69.394,08 +2.080,17 (+3,09%)
Match Group, Inc. (MTCH)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:53PM EDT. Mercado aberto.
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117C00015000 | 2023-11-09 11:18AM EDT | 15.00 | 16.17 | 18.30 | 18.75 | 0.00 | - | - | 1 | 138.72% |
| MTCH250117C00017500 | 2024-04-25 9:54AM EDT | 17.50 | 14.84 | 12.65 | 12.95 | 0.00 | - | 1 | 56 | 51.86% |
| MTCH250117C00020000 | 2024-05-24 2:39PM EDT | 20.00 | 10.50 | 10.95 | 11.40 | 0.00 | - | 3 | 59 | 57.57% |
| MTCH250117C00022500 | 2024-05-22 11:51AM EDT | 22.50 | 8.92 | 8.90 | 9.05 | 0.00 | - | 5 | 404 | 50.59% |
| MTCH250117C00025000 | 2024-05-23 1:52PM EDT | 25.00 | 6.83 | 7.05 | 7.20 | 0.00 | - | 2 | 1,185 | 48.54% |
| MTCH250117C00027500 | 2024-05-24 2:19PM EDT | 27.50 | 5.10 | 5.40 | 6.80 | 0.00 | - | 1 | 55 | 52.00% |
| MTCH250117C00030000 | 2024-05-30 12:05PM EDT | 30.00 | 4.05 | 4.05 | 4.20 | +0.25 | +6.58% | 8 | 1,384 | 43.99% |
| MTCH250117C00032500 | 2024-05-29 11:34AM EDT | 32.50 | 2.75 | 2.95 | 3.10 | 0.00 | - | 1 | 549 | 42.60% |
| MTCH250117C00035000 | 2024-05-30 12:49PM EDT | 35.00 | 2.15 | 2.10 | 2.24 | +0.35 | +19.44% | 15 | 10,266 | 41.50% |
| MTCH250117C00037500 | 2024-05-29 1:23PM EDT | 37.50 | 1.48 | 1.44 | 1.57 | +0.14 | +10.45% | 1 | 7,278 | 40.45% |
| MTCH250117C00040000 | 2024-05-29 1:23PM EDT | 40.00 | 0.91 | 0.95 | 1.08 | 0.00 | - | 5 | 1,907 | 39.60% |
| MTCH250117C00042500 | 2024-05-30 12:32PM EDT | 42.50 | 0.72 | 0.62 | 0.76 | +0.05 | +7.46% | 1 | 1,614 | 39.40% |
| MTCH250117C00045000 | 2024-05-29 9:45AM EDT | 45.00 | 0.39 | 0.42 | 0.59 | 0.00 | - | 201 | 12,296 | 40.38% |
| MTCH250117C00047500 | 2024-05-28 9:53AM EDT | 47.50 | 0.35 | 0.28 | 0.40 | 0.00 | - | 1 | 1,669 | 39.84% |
| MTCH250117C00050000 | 2024-05-28 1:29PM EDT | 50.00 | 0.17 | 0.18 | 0.26 | 0.00 | - | 2 | 7,475 | 39.16% |
| MTCH250117C00052500 | 2024-05-22 12:52PM EDT | 52.50 | 0.19 | 0.11 | 0.22 | 0.00 | - | 2 | 1,989 | 40.58% |
| MTCH250117C00055000 | 2024-05-23 9:30AM EDT | 55.00 | 0.13 | 0.06 | 0.20 | 0.00 | - | 5 | 2,285 | 42.38% |
| MTCH250117C00057500 | 2024-05-30 9:59AM EDT | 57.50 | 0.12 | 0.02 | 0.32 | -0.04 | -25.00% | 100 | 2,036 | 48.88% |
| MTCH250117C00060000 | 2024-05-15 10:50AM EDT | 60.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 500 | 1,713 | 48.88% |
| MTCH250117C00062500 | 2024-05-08 10:01AM EDT | 62.50 | 0.09 | 0.01 | 0.23 | 0.00 | - | 1 | 2,436 | 50.29% |
| MTCH250117C00065000 | 2024-05-29 3:49PM EDT | 65.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 20 | 1,148 | 52.73% |
| MTCH250117C00067500 | 2024-05-23 12:41PM EDT | 67.50 | 0.07 | 0.01 | 0.45 | 0.00 | - | 15 | 863 | 54.30% |
| MTCH250117C00070000 | 2024-05-08 2:17PM EDT | 70.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 12 | 2,339 | 51.17% |
| MTCH250117C00075000 | 2024-05-22 1:46PM EDT | 75.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 1,226 | 54.20% |
| MTCH250117C00080000 | 2024-05-10 3:06PM EDT | 80.00 | 0.05 | 0.01 | 0.26 | 0.00 | - | 2 | 6,869 | 57.81% |
| MTCH250117C00085000 | 2024-03-26 3:18PM EDT | 85.00 | 0.14 | 0.01 | 0.30 | 0.00 | - | 2 | 356 | 61.82% |
| MTCH250117C00090000 | 2024-03-22 12:55PM EDT | 90.00 | 0.14 | 0.00 | 0.51 | 0.00 | - | 1 | 253 | 69.63% |
| MTCH250117C00095000 | 2024-05-29 10:23AM EDT | 95.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 721 | 54.69% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTCH250117P00015000 | 2024-05-29 9:30AM EDT | 15.00 | 0.11 | 0.02 | 0.26 | 0.00 | - | 1 | 105 | 50.00% |
| MTCH250117P00017500 | 2024-05-13 3:56PM EDT | 17.50 | 0.16 | 0.08 | 0.68 | 0.00 | - | 5 | 719 | 50.39% |
| MTCH250117P00020000 | 2024-05-22 3:52PM EDT | 20.00 | 0.45 | 0.34 | 0.41 | 0.00 | - | 11 | 342 | 41.02% |
| MTCH250117P00022500 | 2024-05-30 1:24PM EDT | 22.50 | 0.71 | 0.68 | 0.79 | -0.10 | -12.35% | 30 | 136 | 39.38% |
| MTCH250117P00025000 | 2024-05-28 2:58PM EDT | 25.00 | 1.40 | 1.11 | 1.42 | 0.00 | - | 1 | 2,306 | 38.48% |
| MTCH250117P00027500 | 2024-05-24 3:20PM EDT | 27.50 | 2.35 | 2.03 | 2.14 | 0.00 | - | 5 | 1,261 | 35.57% |
| MTCH250117P00030000 | 2024-05-23 3:32PM EDT | 30.00 | 3.40 | 3.10 | 3.25 | 0.00 | - | 2 | 833 | 34.23% |
| MTCH250117P00032500 | 2024-05-28 9:36AM EDT | 32.50 | 4.66 | 4.40 | 4.60 | 0.00 | - | 1 | 668 | 32.35% |
| MTCH250117P00035000 | 2024-05-22 9:47AM EDT | 35.00 | 6.00 | 6.10 | 6.30 | 0.00 | - | 1 | 3,308 | 31.23% |
| MTCH250117P00037500 | 2024-05-29 12:24PM EDT | 37.50 | 8.57 | 8.00 | 8.20 | 0.00 | - | 1 | 893 | 29.44% |
| MTCH250117P00040000 | 2024-05-09 9:55AM EDT | 40.00 | 10.16 | 9.15 | 12.10 | 0.00 | - | 1 | 505 | 52.71% |
| MTCH250117P00042500 | 2024-05-29 9:54AM EDT | 42.50 | 13.21 | 12.45 | 12.60 | 0.00 | - | 8 | 91 | 25.39% |
| MTCH250117P00045000 | 2024-05-17 12:19PM EDT | 45.00 | 13.50 | 13.65 | 15.10 | 0.00 | - | 8 | 8 | 28.61% |
| MTCH250117P00047500 | 2024-05-21 11:29AM EDT | 47.50 | 17.30 | 17.45 | 17.60 | 0.00 | - | 1 | 0 | 31.54% |
| MTCH250117P00050000 | 2024-05-08 2:58PM EDT | 50.00 | 19.95 | 19.95 | 20.15 | 0.00 | - | 61 | 0 | 36.33% |
| MTCH250117P00052500 | 2024-01-26 3:00PM EDT | 52.50 | 15.60 | 16.00 | 16.90 | 0.00 | - | 1 | 1 | 0.00% |
| MTCH250117P00055000 | 2024-03-19 2:26PM EDT | 55.00 | 19.70 | 22.25 | 24.15 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00057500 | 2023-11-02 1:04PM EDT | 57.50 | 28.50 | 23.60 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00060000 | 2024-03-18 10:16AM EDT | 60.00 | 25.53 | 26.95 | 28.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00062500 | 2022-10-13 1:00PM EDT | 62.50 | 23.11 | 18.75 | 20.00 | 0.00 | - | 1 | 2 | 0.00% |
| MTCH250117P00065000 | 2024-03-12 2:14PM EDT | 65.00 | 31.52 | 30.60 | 33.50 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00067500 | 2023-02-03 2:07PM EDT | 67.50 | 21.75 | 26.30 | 27.55 | 0.00 | - | 3 | 3 | 0.00% |
| MTCH250117P00070000 | 2023-03-13 10:29AM EDT | 70.00 | 35.30 | 34.75 | 35.60 | 0.00 | - | 1 | 35 | 0.00% |
| MTCH250117P00075000 | 2023-02-17 11:27AM EDT | 75.00 | 32.40 | 37.35 | 39.65 | 0.00 | - | 12 | 13 | 0.00% |
| MTCH250117P00080000 | 2024-03-01 11:52AM EDT | 80.00 | 43.85 | 41.40 | 45.75 | 0.00 | - | 1 | 0 | 0.00% |
| MTCH250117P00085000 | 2023-10-23 1:44PM EDT | 85.00 | 49.42 | 50.85 | 54.00 | 0.00 | - | - | 0 | 0.00% |
| MTCH250117P00090000 | 2022-11-10 12:11PM EDT | 90.00 | 43.17 | 45.95 | 47.70 | 0.00 | - | 2 | 3 | 0.00% |
| MTCH250117P00095000 | 2024-02-29 11:23AM EDT | 95.00 | 58.92 | 56.40 | 60.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.