Mercados españoles cerrados

Matador Resources Company (MTDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
64,44+1,29 (+2,04%)
Al cierre: 04:00PM EST
63,50 -0,94 (-1,46%)
Después del cierre: 07:23PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR240315C000325002024-01-11 2:13PM EST32.5022.2020.6023.700.00-100.00%
MTDR240315C000350002023-10-18 2:57PM EST35.0031.3023.2024.500.00--50.00%
MTDR240315C000375002023-10-03 2:38PM EST37.5021.0025.9027.000.00--10125.78%
MTDR240315C000400002024-02-21 11:01AM EST40.0021.5023.0026.100.00-20123.05%
MTDR240315C000425002023-12-07 3:13PM EST42.5011.8013.8014.700.00-5200.00%
MTDR240315C000450002024-02-12 2:42PM EST45.0011.8017.8020.700.00-10169.43%
MTDR240315C000475002024-02-06 10:24AM EST47.506.9516.5017.700.00-1089.45%
MTDR240315C000500002024-02-02 10:12AM EST50.004.8514.1016.100.00-152107.42%
MTDR240315C000525002024-02-27 10:29AM EST52.509.4211.6013.500.00-27589.60%
MTDR240315C000550002024-02-28 3:26PM EST55.007.898.4011.200.00-113963.67%
MTDR240315C000575002024-03-01 2:03PM EST57.507.276.908.70+1.78+32.42%518967.33%
MTDR240315C000600002024-03-01 3:56PM EST60.004.744.304.90+1.24+35.43%561,86639.40%
MTDR240315C000625002024-03-01 2:03PM EST62.502.942.652.85+1.19+68.00%14462934.42%
MTDR240315C000650002024-03-01 3:59PM EST65.001.301.201.40+0.47+56.63%14494732.94%
MTDR240315C000675002024-03-01 3:56PM EST67.500.500.450.55+0.24+92.31%92,76131.98%
MTDR240315C000700002024-03-01 2:35PM EST70.000.150.100.20-0.04-21.05%41,82632.72%
MTDR240315C000725002023-12-29 12:48PM EST72.500.660.050.200.00-21,27042.38%
MTDR240315C000750002023-12-11 3:08PM EST75.000.320.100.250.00-157054.00%
MTDR240315C000800002023-11-28 9:30AM EST80.000.400.050.350.00-11,17867.38%
MTDR240315C000850002023-10-24 10:39AM EST85.001.400.200.350.00-238286.91%
MTDR240315C000900002023-09-19 10:46AM EST90.000.601.301.550.00-38150.29%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR240315P000275002023-10-23 9:26AM EST27.500.050.000.000.00--450.00%
MTDR240315P000300002024-01-18 11:13AM EST30.000.050.000.750.00-121232.03%
MTDR240315P000325002023-11-24 11:20AM EST32.500.050.000.150.00-1,0001,030160.94%
MTDR240315P000350002023-08-02 8:35AM EST35.001.050.000.000.00--2050.00%
MTDR240315P000375002024-02-08 11:34AM EST37.500.060.000.000.00-54950.00%
MTDR240315P000400002024-02-02 2:47PM EST40.000.160.000.000.00-71650.00%
MTDR240315P000425002024-02-16 2:07PM EST42.500.060.000.000.00-23250.00%
MTDR240315P000450002024-02-13 10:40AM EST45.000.300.000.000.00-18950.00%
MTDR240315P000475002024-02-29 10:11AM EST47.500.060.000.000.00-107225.00%
MTDR240315P000500002024-02-27 9:55AM EST50.000.100.000.000.00-1027525.00%
MTDR240315P000525002024-02-27 11:07AM EST52.500.050.000.000.00-101,42925.00%
MTDR240315P000550002024-03-01 10:26AM EST55.000.050.000.15-0.05-50.00%3330251.56%
MTDR240315P000575002024-03-01 10:35AM EST57.500.140.000.00-0.07-33.33%161,57612.50%
MTDR240315P000600002024-03-01 3:17PM EST60.000.250.200.30-0.48-65.75%555333.99%
MTDR240315P000625002024-03-01 2:24PM EST62.500.660.650.75-0.69-51.11%10447030.81%
MTDR240315P000650002024-03-01 2:27PM EST65.001.701.651.80-9.76-85.17%1219029.74%
MTDR240315P000675002024-03-01 12:45PM EST67.503.383.303.60-2.22-39.64%35431.74%
MTDR240315P000700002023-12-04 11:30AM EST70.0013.2011.5012.500.00-20171.24%
MTDR240315P000725002023-12-05 9:45AM EST72.5015.2015.0016.300.00--0210.35%
MTDR240315P000850002023-12-27 9:32AM EST85.0028.5027.7032.000.00--0309.86%
MTDR240315P000900002023-12-27 9:32AM EST90.0033.5032.7037.000.00--0331.20%