Mercados españoles abiertos en 3 hrs 36 min
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
35.828,54 -753,22 (-2,06%) Dólar/Euro
1,1131 -0,0004 (-0,03%) Petróleo Brent
73,11 +0,36 (+0,49%) Bitcoin EUR
52.136,27 -329,21 (-0,63%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220C00032500 | 2024-09-06 1:33PM EDT | 32.50 | 18.60 | 18.10 | 18.60 | 0.00 | - | 44 | 44 | 61.04% |
| MTDR241220C00037500 | 2024-09-11 2:50PM EDT | 37.50 | 12.89 | 13.40 | 13.80 | 0.00 | - | - | 1 | 50.59% |
| MTDR241220C00042500 | 2024-09-11 3:40PM EDT | 42.50 | 8.90 | 9.00 | 9.40 | 0.00 | - | 1 | 11 | 46.29% |
| MTDR241220C00045000 | 2024-09-12 10:17AM EDT | 45.00 | 6.40 | 7.30 | 7.50 | 0.00 | - | 3 | 7 | 44.09% |
| MTDR241220C00047500 | 2024-09-11 12:47PM EDT | 47.50 | 5.30 | 5.60 | 6.60 | +0.20 | +3.92% | 1 | 21 | 50.51% |
| MTDR241220C00050000 | 2024-09-16 9:42AM EDT | 50.00 | 4.25 | 4.20 | 4.40 | +0.52 | +13.94% | 40 | 75 | 41.14% |
| MTDR241220C00052500 | 2024-09-13 3:26PM EDT | 52.50 | 3.00 | 3.00 | 3.20 | 0.00 | - | 4 | 121 | 39.84% |
| MTDR241220C00055000 | 2024-09-13 2:00PM EDT | 55.00 | 2.20 | 2.10 | 2.25 | -0.05 | -2.22% | 2 | 105 | 38.78% |
| MTDR241220C00057500 | 2024-09-16 12:15PM EDT | 57.50 | 1.40 | 1.40 | 1.60 | -0.23 | -14.11% | 3 | 276 | 38.70% |
| MTDR241220C00060000 | 2024-09-11 1:27PM EDT | 60.00 | 0.87 | 0.85 | 1.10 | 0.00 | - | 2 | 74 | 38.40% |
| MTDR241220C00062500 | 2024-09-06 3:46PM EDT | 62.50 | 0.82 | 0.60 | 0.75 | 0.00 | - | 1 | 158 | 38.33% |
| MTDR241220C00065000 | 2024-09-09 3:11PM EDT | 65.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 403 | 474 | 38.18% |
| MTDR241220C00067500 | 2024-09-05 10:31AM EDT | 67.50 | 0.46 | 0.25 | 0.40 | 0.00 | - | 1 | 396 | 39.84% |
| MTDR241220C00070000 | 2024-09-11 1:30PM EDT | 70.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 4 | 451 | 40.77% |
| MTDR241220C00072500 | 2024-07-24 10:08AM EDT | 72.50 | 1.60 | 0.55 | 0.70 | 0.00 | - | 2 | 367 | 52.05% |
| MTDR241220C00075000 | 2024-09-11 1:30PM EDT | 75.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 4 | 2,582 | 52.59% |
| MTDR241220C00080000 | 2024-08-19 10:56AM EDT | 80.00 | 0.22 | 0.05 | 0.80 | 0.00 | - | 1 | 1,482 | 56.64% |
| MTDR241220C00085000 | 2024-07-24 1:35PM EDT | 85.00 | 0.55 | 0.05 | 1.45 | 0.00 | - | 1 | 576 | 70.31% |
| MTDR241220C00090000 | 2024-07-24 1:53PM EDT | 90.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 2 | 2 | 66.36% |
| MTDR241220C00095000 | 2024-05-13 3:39PM EDT | 95.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 83.55% |
| MTDR241220C00100000 | 2024-04-23 3:56PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220P00040000 | 2024-09-13 10:03AM EDT | 40.00 | 0.64 | 0.60 | 0.75 | 0.00 | - | 6 | 20 | 43.24% |
| MTDR241220P00042500 | 2024-09-09 1:04PM EDT | 42.50 | 1.15 | 1.00 | 1.15 | 0.00 | - | 19 | 524 | 41.31% |
| MTDR241220P00045000 | 2024-09-09 2:34PM EDT | 45.00 | 1.75 | 1.55 | 1.70 | 0.00 | - | 33 | 1,292 | 39.31% |
| MTDR241220P00047500 | 2024-09-10 12:33PM EDT | 47.50 | 2.90 | 2.35 | 2.50 | 0.00 | - | 1 | 218 | 37.96% |
| MTDR241220P00050000 | 2024-09-04 11:34AM EDT | 50.00 | 2.35 | 3.30 | 3.60 | 0.00 | - | 19 | 88 | 37.23% |
| MTDR241220P00052500 | 2024-09-06 1:14PM EDT | 52.50 | 4.90 | 4.70 | 4.90 | 0.00 | - | 1 | 625 | 35.94% |
| MTDR241220P00055000 | 2024-09-04 11:33AM EDT | 55.00 | 4.60 | 6.20 | 6.90 | 0.00 | - | 32 | 793 | 39.31% |
| MTDR241220P00057500 | 2024-08-14 11:15AM EDT | 57.50 | 5.30 | 8.50 | 8.70 | 0.00 | - | 60 | 175 | 38.72% |
| MTDR241220P00060000 | 2024-09-09 9:47AM EDT | 60.00 | 10.30 | 9.60 | 10.60 | 0.00 | - | 2 | 95 | 37.09% |
| MTDR241220P00062500 | 2024-09-05 9:42AM EDT | 62.50 | 11.00 | 11.60 | 13.20 | 0.00 | - | 3 | 266 | 43.60% |
| MTDR241220P00065000 | 2024-08-20 2:58PM EDT | 65.00 | 9.70 | 13.40 | 16.10 | 0.00 | - | 1 | 503 | 53.91% |
| MTDR241220P00067500 | 2024-08-27 1:13PM EDT | 67.50 | 11.00 | 16.80 | 17.50 | 0.00 | - | 63 | 40 | 39.89% |
| MTDR241220P00070000 | 2024-07-18 10:31AM EDT | 70.00 | 7.60 | 11.60 | 14.10 | 0.00 | - | 1 | 75 | 0.00% |
| MTDR241220P00072500 | 2024-07-09 1:00PM EDT | 72.50 | 13.30 | 16.90 | 17.60 | 0.00 | - | 2 | 36 | 0.00% |
| MTDR241220P00075000 | 2024-05-28 12:45PM EDT | 75.00 | 13.40 | 13.30 | 18.00 | 0.00 | - | 6 | 29 | 0.00% |
| MTDR241220P00080000 | 2024-04-30 9:50AM EDT | 80.00 | 15.90 | 16.50 | 18.60 | 0.00 | - | 1 | 25 | 0.00% |
| MTDR241220P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 19.60 | 21.00 | 25.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.