Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.521,47 +827,86 (+1,34%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240816C00045000 | 2024-06-04 11:46AM EDT | 45.00 | 13.70 | 14.10 | 17.50 | 0.00 | - | 22 | 22 | 119.63% |
| MTDR240816C00047500 | 2024-06-04 10:33AM EDT | 47.50 | 11.00 | 11.00 | 14.60 | 0.00 | - | 8 | 8 | 89.89% |
| MTDR240816C00050000 | 2024-07-02 10:15AM EDT | 50.00 | 11.50 | 10.40 | 13.10 | 0.00 | - | 1 | 8 | 61.91% |
| MTDR240816C00052500 | 2024-07-23 11:43AM EDT | 52.50 | 9.26 | 7.00 | 11.30 | 0.00 | - | 1 | 4 | 106.15% |
| MTDR240816C00055000 | 2024-07-18 1:51PM EDT | 55.00 | 11.10 | 4.70 | 8.80 | 0.00 | - | 7 | 22 | 88.65% |
| MTDR240816C00057500 | 2024-07-23 3:38PM EDT | 57.50 | 4.62 | 4.40 | 4.70 | -0.08 | -1.70% | 1 | 343 | 38.48% |
| MTDR240816C00060000 | 2024-07-25 12:27PM EDT | 60.00 | 2.80 | 2.60 | 2.75 | -0.40 | -12.50% | 3 | 179 | 33.50% |
| MTDR240816C00062500 | 2024-07-25 10:32AM EDT | 62.50 | 1.10 | 1.30 | 1.40 | -0.41 | -27.15% | 2 | 1,098 | 31.74% |
| MTDR240816C00065000 | 2024-07-26 2:22PM EDT | 65.00 | 0.65 | 0.55 | 0.65 | -0.15 | -18.75% | 113 | 1,036 | 31.93% |
| MTDR240816C00067500 | 2024-07-26 3:29PM EDT | 67.50 | 0.26 | 0.20 | 0.30 | -0.11 | -29.73% | 20 | 343 | 33.25% |
| MTDR240816C00070000 | 2024-07-26 11:24AM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 75 | 2,096 | 35.35% |
| MTDR240816C00072500 | 2024-07-22 12:00PM EDT | 72.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 4 | 2,213 | 52.64% |
| MTDR240816C00075000 | 2024-07-17 12:58PM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.25% |
Opciones de ventapara16 de agosto de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240816P00047500 | 2024-06-27 11:08AM EDT | 47.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 60.94% |
| MTDR240816P00050000 | 2024-07-05 1:37PM EDT | 50.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 3 | 507 | 54.30% |
| MTDR240816P00052500 | 2024-07-01 12:52PM EDT | 52.50 | 0.45 | 0.05 | 0.40 | 0.00 | - | 2 | 21 | 54.00% |
| MTDR240816P00055000 | 2024-07-24 10:10AM EDT | 55.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 41 | 1,794 | 36.52% |
| MTDR240816P00057500 | 2024-07-26 12:08PM EDT | 57.50 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 161 | 33.55% |
| MTDR240816P00060000 | 2024-07-25 3:51PM EDT | 60.00 | 1.15 | 1.10 | 1.20 | +0.05 | +4.55% | 1 | 307 | 31.52% |
| MTDR240816P00062500 | 2024-07-24 3:32PM EDT | 62.50 | 2.20 | 2.30 | 2.45 | 0.00 | - | 17 | 282 | 31.59% |
| MTDR240816P00065000 | 2024-07-24 11:00AM EDT | 65.00 | 3.50 | 4.00 | 5.40 | 0.00 | - | 2 | 329 | 54.96% |
| MTDR240816P00067500 | 2024-07-17 2:35PM EDT | 67.50 | 3.80 | 6.10 | 8.40 | 0.00 | - | 42 | 117 | 55.08% |
| MTDR240816P00070000 | 2024-07-15 3:21PM EDT | 70.00 | 5.70 | 6.60 | 8.90 | 0.00 | - | 3 | 3 | 43.31% |
© 2024 Yahoo. Todos los derechos reservados.