Mercados españoles cerrados en 54 mins
IBEX 35
8.913,20 +120,70 (+1,37%) Euro Stoxx 50
4.169,55 +38,93 (+0,94%) Dólar/Euro
1,0786 +0,0022 (+0,20%) Petróleo Brent
76,16 +1,17 (+1,56%) Oro
1.955,50 -28,30 (-1,43%) Bitcoin EUR
25.326,25 -429,91 (-1,67%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:36AM EDT. Mercado abierto.
Llamadaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230421C00037500 | 2023-03-20 11:26AM EDT | 37.50 | 8.69 | 7.60 | 9.80 | 0.00 | - | - | 1 | 84.23% |
| MTDR230421C00040000 | 2023-03-23 3:36PM EDT | 40.00 | 6.20 | 5.70 | 7.10 | 0.00 | - | 1 | 5 | 70.65% |
| MTDR230421C00042500 | 2023-03-27 9:41AM EDT | 42.50 | 4.18 | 4.10 | 5.20 | -2.44 | -36.86% | 8 | 13 | 67.72% |
| MTDR230421C00045000 | 2023-03-27 9:43AM EDT | 45.00 | 2.62 | 2.30 | 4.10 | +0.12 | +4.80% | 13 | 96 | 65.28% |
| MTDR230421C00047500 | 2023-03-24 3:36PM EDT | 47.50 | 1.45 | 1.40 | 2.20 | 0.00 | - | 50 | 175 | 57.32% |
| MTDR230421C00050000 | 2023-03-23 2:58PM EDT | 50.00 | 0.90 | 0.75 | 1.10 | 0.00 | - | 28 | 658 | 53.08% |
| MTDR230421C00052500 | 2023-03-21 12:38PM EDT | 52.50 | 1.00 | 0.25 | 0.50 | 0.00 | - | 7 | 89 | 52.93% |
| MTDR230421C00055000 | 2023-03-24 10:57AM EDT | 55.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 4 | 137 | 54.98% |
| MTDR230421C00057500 | 2023-03-21 3:51PM EDT | 57.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 30 | 308 | 56.45% |
| MTDR230421C00060000 | 2023-03-23 11:27AM EDT | 60.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 1,141 | 62.01% |
| MTDR230421C00062500 | 2023-03-23 10:36AM EDT | 62.50 | 0.13 | 0.00 | 0.20 | 0.00 | - | 2 | 191 | 64.06% |
| MTDR230421C00065000 | 2023-03-22 2:54PM EDT | 65.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 13 | 225 | 73.05% |
| MTDR230421C00067500 | 2023-03-15 3:04PM EDT | 67.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 99 | 85 | 76.17% |
| MTDR230421C00070000 | 2023-03-10 4:26PM EDT | 70.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 81.64% |
| MTDR230421C00075000 | 2023-03-03 1:19PM EDT | 75.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 88.28% |
| MTDR230421C00080000 | 2023-02-14 3:27PM EDT | 80.00 | 1.05 | 0.00 | 0.50 | 0.00 | - | 2 | 1,405 | 117.48% |
| MTDR230421C00090000 | 2023-02-10 4:25PM EDT | 90.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 107.81% |
Ventaspara21 de abril de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230421P00030000 | 2023-03-10 4:32PM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 82.42% |
| MTDR230421P00032500 | 2023-03-20 12:37PM EDT | 32.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 68.36% |
| MTDR230421P00035000 | 2023-03-23 9:41AM EDT | 35.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 10 | 61.91% |
| MTDR230421P00037500 | 2023-03-24 2:22PM EDT | 37.50 | 0.53 | 0.20 | 0.60 | 0.00 | - | 1 | 34 | 59.96% |
| MTDR230421P00040000 | 2023-03-24 12:05PM EDT | 40.00 | 0.95 | 0.65 | 1.00 | 0.00 | - | 1 | 65 | 58.25% |
| MTDR230421P00042500 | 2023-03-24 11:34AM EDT | 42.50 | 2.05 | 1.15 | 1.60 | 0.00 | - | 5 | 191 | 53.08% |
| MTDR230421P00045000 | 2023-03-23 12:49PM EDT | 45.00 | 2.45 | 1.80 | 2.75 | 0.00 | - | 3 | 244 | 58.81% |
| MTDR230421P00047500 | 2023-03-23 12:49PM EDT | 47.50 | 3.80 | 3.40 | 4.40 | 0.00 | - | 3 | 31 | 51.71% |
| MTDR230421P00050000 | 2023-03-21 2:18PM EDT | 50.00 | 3.89 | 4.30 | 5.60 | 0.00 | - | 2 | 149 | 48.19% |
| MTDR230421P00052500 | 2023-03-15 1:54PM EDT | 52.50 | 9.05 | 7.00 | 8.00 | 0.00 | - | 1 | 100 | 57.52% |
| MTDR230421P00055000 | 2023-03-16 9:58AM EDT | 55.00 | 10.20 | 8.90 | 10.20 | 0.00 | - | 2 | 298 | 56.74% |
| MTDR230421P00057500 | 2023-03-06 11:33AM EDT | 57.50 | 3.90 | 11.50 | 12.40 | 0.00 | - | 1 | 73 | 43.56% |
| MTDR230421P00060000 | 2023-03-16 9:33AM EDT | 60.00 | 16.76 | 13.90 | 15.60 | 0.00 | - | 1 | 37 | 90.72% |
| MTDR230421P00062500 | 2023-03-10 12:52PM EDT | 62.50 | 10.20 | 15.60 | 17.70 | 0.00 | - | 3 | 0 | 81.54% |
| MTDR230421P00065000 | 2023-02-15 4:50PM EDT | 65.00 | 5.70 | 20.30 | 22.60 | 0.00 | - | 10 | 0 | 135.50% |
| MTDR230421P00067500 | 2023-02-03 12:05PM EDT | 67.50 | 7.50 | 9.90 | 10.70 | 0.00 | - | 1 | 3 | 0.00% |
| MTDR230421P00070000 | 2023-01-30 3:43PM EDT | 70.00 | 8.40 | 14.40 | 15.10 | 0.00 | - | - | 1 | 0.00% |
| MTDR230421P00072500 | 2023-01-27 4:20PM EDT | 72.50 | 8.30 | 17.20 | 18.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
