Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.034,01 -656,29 (-1,10%)
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 comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 8.70 | 13.00 | 0.00 | - | 2 | 7 | 50.68% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 8.10 | 8.60 | 0.00 | - | 1 | 5 | 49.51% |
| MTDR240517C00060000 | 2024-04-16 10:03AM EDT | 60.00 | 7.10 | 5.90 | 6.20 | 0.00 | - | 7 | 13 | 40.53% |
| MTDR240517C00062500 | 2024-04-25 9:57AM EDT | 62.50 | 3.00 | 3.80 | 4.00 | 0.00 | - | 1 | 41 | 34.06% |
| MTDR240517C00065000 | 2024-04-26 3:15PM EDT | 65.00 | 2.20 | 2.15 | 2.25 | -0.15 | -6.38% | 7 | 356 | 30.88% |
| MTDR240517C00067500 | 2024-04-26 12:07PM EDT | 67.50 | 0.95 | 1.00 | 1.10 | -0.25 | -20.83% | 7 | 930 | 29.79% |
| MTDR240517C00070000 | 2024-04-26 3:39PM EDT | 70.00 | 0.42 | 0.40 | 0.50 | -0.08 | -16.00% | 34 | 521 | 30.23% |
| MTDR240517C00072500 | 2024-04-26 9:30AM EDT | 72.50 | 0.25 | 0.10 | 0.25 | +0.02 | +8.70% | 1 | 1,075 | 32.32% |
| MTDR240517C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3,079 | 48.34% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 0.50 | 0.00 | - | 4 | 1,009 | 56.20% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 57.03% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 72.36% |
| MTDR240517P00055000 | 2024-04-19 1:01PM EDT | 55.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 42.19% |
| MTDR240517P00057500 | 2024-04-24 9:52AM EDT | 57.50 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 1 | 45 | 36.23% |
| MTDR240517P00060000 | 2024-04-25 1:40PM EDT | 60.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 101 | 448 | 32.32% |
| MTDR240517P00062500 | 2024-04-26 9:30AM EDT | 62.50 | 0.85 | 0.60 | 0.70 | +0.10 | +13.33% | 7 | 435 | 30.27% |
| MTDR240517P00065000 | 2024-04-26 3:30PM EDT | 65.00 | 1.47 | 1.45 | 1.55 | -0.13 | -8.12% | 4 | 549 | 29.44% |
| MTDR240517P00067500 | 2024-04-25 3:10PM EDT | 67.50 | 2.95 | 2.85 | 3.00 | 0.00 | - | 13 | 357 | 29.98% |
| MTDR240517P00070000 | 2024-04-26 1:19PM EDT | 70.00 | 4.80 | 4.70 | 4.90 | -0.93 | -16.23% | 5 | 107 | 30.47% |
| MTDR240517P00072500 | 2024-04-17 11:02AM EDT | 72.50 | 6.50 | 6.70 | 8.60 | 0.00 | - | 1 | 62 | 65.28% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 9.20 | 9.60 | 0.00 | - | 1 | 12 | 38.38% |
© 2024 Yahoo. Todos los derechos reservados.