Mercados españoles cerrados en 6 mins
IBEX 35
11.704,90 +123,90 (+1,07%) Euro Stoxx 50
4.861,75 +34,12 (+0,71%) Dólar/Euro
1,1120 -0,0015 (-0,13%) Petróleo Brent
73,37 +0,62 (+0,85%) Oro
2.601,90 -7,00 (-0,27%) Bitcoin EUR
55.079,54 +2.997,36 (+5,76%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:24AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117C00022500 | 2023-08-09 10:04AM EDT | 22.50 | 39.60 | 41.50 | 42.70 | 0.00 | - | 1 | 0 | 355.62% |
| MTDR250117C00025000 | 2024-07-29 11:34AM EDT | 25.00 | 35.40 | 31.30 | 33.00 | 0.00 | - | - | 3 | 183.23% |
| MTDR250117C00027500 | 2024-05-28 11:59AM EDT | 27.50 | 35.50 | 30.20 | 34.90 | 0.00 | - | 1 | 1 | 210.89% |
| MTDR250117C00030000 | 2024-07-29 1:03PM EDT | 30.00 | 30.21 | 27.00 | 28.90 | 0.00 | - | 2 | 21 | 160.67% |
| MTDR250117C00032500 | 2024-08-02 11:11AM EDT | 32.50 | 23.00 | 24.40 | 25.90 | 0.00 | - | 3 | 3 | 141.02% |
| MTDR250117C00035000 | 2024-01-05 11:24AM EDT | 35.00 | 23.53 | 20.70 | 21.10 | 0.00 | - | 2 | 2 | 104.61% |
| MTDR250117C00037500 | 2023-12-05 12:29PM EDT | 37.50 | 22.70 | 21.70 | 22.30 | 0.00 | - | 1 | 0 | 135.25% |
| MTDR250117C00040000 | 2024-09-09 9:37AM EDT | 40.00 | 12.26 | 13.00 | 13.20 | 0.00 | - | 4 | 8 | 48.54% |
| MTDR250117C00042500 | 2024-07-26 3:49PM EDT | 42.50 | 20.30 | 16.00 | 16.50 | 0.00 | - | 1 | 4 | 100.96% |
| MTDR250117C00045000 | 2024-09-16 9:47AM EDT | 45.00 | 7.60 | 9.00 | 9.20 | 0.00 | - | 1 | 37 | 44.19% |
| MTDR250117C00047500 | 2024-09-09 11:25AM EDT | 47.50 | 6.10 | 7.20 | 7.50 | 0.00 | - | 6 | 53 | 42.99% |
| MTDR250117C00050000 | 2024-09-16 10:33AM EDT | 50.00 | 4.56 | 5.70 | 6.00 | 0.00 | - | 5 | 281 | 41.97% |
| MTDR250117C00052500 | 2024-09-17 10:41AM EDT | 52.50 | 4.50 | 4.40 | 4.60 | +1.00 | +28.57% | 1 | 95 | 40.20% |
| MTDR250117C00055000 | 2024-09-17 10:34AM EDT | 55.00 | 3.40 | 3.30 | 3.50 | +1.02 | +42.86% | 12 | 225 | 39.32% |
| MTDR250117C00057500 | 2024-09-11 3:31PM EDT | 57.50 | 1.85 | 2.45 | 2.55 | 0.00 | - | 2 | 383 | 38.06% |
| MTDR250117C00060000 | 2024-09-09 3:14PM EDT | 60.00 | 1.55 | 1.75 | 1.85 | 0.00 | - | 10 | 197 | 37.44% |
| MTDR250117C00062500 | 2024-09-16 1:22PM EDT | 62.50 | 1.00 | 1.25 | 1.35 | 0.00 | - | 2 | 400 | 37.28% |
| MTDR250117C00065000 | 2024-09-05 9:39AM EDT | 65.00 | 1.02 | 0.85 | 0.95 | 0.00 | - | 2 | 822 | 36.87% |
| MTDR250117C00067500 | 2024-09-05 11:17AM EDT | 67.50 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 1,049 | 37.94% |
| MTDR250117C00070000 | 2024-09-11 11:17AM EDT | 70.00 | 0.33 | 0.40 | 0.55 | 0.00 | - | 6 | 1,337 | 38.11% |
| MTDR250117C00072500 | 2024-09-12 11:10AM EDT | 72.50 | 0.25 | 0.30 | 0.40 | 0.00 | - | 2 | 1,058 | 38.26% |
| MTDR250117C00075000 | 2024-08-20 2:20PM EDT | 75.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 5 | 349 | 39.94% |
| MTDR250117C00077500 | 2024-08-13 2:30PM EDT | 77.50 | 0.50 | 0.10 | 0.75 | 0.00 | - | 9 | 154 | 50.73% |
| MTDR250117C00080000 | 2024-08-29 3:34PM EDT | 80.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 250 | 43.75% |
| MTDR250117C00082500 | 2024-08-22 11:28AM EDT | 82.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 527 | 620 | 44.58% |
| MTDR250117C00085000 | 2024-08-13 2:32PM EDT | 85.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 4 | 210 | 45.02% |
| MTDR250117C00090000 | 2024-07-03 11:49AM EDT | 90.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 70 | 58.15% |
| MTDR250117C00095000 | 2024-04-30 12:25PM EDT | 95.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 8 | 61 | 56.64% |
| MTDR250117C00100000 | 2024-07-10 3:26PM EDT | 100.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 11 | 14 | 59.47% |
| MTDR250117C00105000 | 2024-07-15 10:35AM EDT | 105.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 45 | 61.91% |
| MTDR250117C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 25.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| MTDR250117P00025000 | 2024-04-24 9:59AM EDT | 25.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 40 | 51 | 66.21% |
| MTDR250117P00027500 | 2024-02-01 2:00PM EDT | 27.50 | 0.76 | 0.10 | 1.00 | 0.00 | - | 10 | 33 | 76.12% |
| MTDR250117P00030000 | 2023-07-13 10:23AM EDT | 30.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 92.53% |
| MTDR250117P00032500 | 2023-05-02 9:59AM EDT | 32.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTDR250117P00035000 | 2024-09-16 3:02PM EDT | 35.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 4 | 18 | 47.61% |
| MTDR250117P00037500 | 2024-09-16 3:02PM EDT | 37.50 | 0.60 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 44.34% |
| MTDR250117P00040000 | 2024-09-16 9:52AM EDT | 40.00 | 0.92 | 0.70 | 0.80 | 0.00 | - | 1 | 1,140 | 42.04% |
| MTDR250117P00042500 | 2024-07-16 1:51PM EDT | 42.50 | 0.55 | 0.45 | 0.70 | 0.00 | - | 8 | 297 | 33.35% |
| MTDR250117P00045000 | 2024-09-12 2:09PM EDT | 45.00 | 1.65 | 1.60 | 1.70 | -0.50 | -23.26% | 15 | 86 | 38.66% |
| MTDR250117P00047500 | 2024-09-11 3:41PM EDT | 47.50 | 3.15 | 2.30 | 2.45 | 0.00 | - | 16 | 338 | 37.67% |
| MTDR250117P00050000 | 2024-09-16 1:49PM EDT | 50.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 82 | 567 | 36.67% |
| MTDR250117P00052500 | 2024-09-16 3:06PM EDT | 52.50 | 5.20 | 4.40 | 4.50 | 0.00 | - | 1 | 258 | 35.10% |
| MTDR250117P00055000 | 2024-09-11 3:39PM EDT | 55.00 | 7.15 | 5.80 | 6.00 | 0.00 | - | 8 | 724 | 35.01% |
| MTDR250117P00057500 | 2024-09-12 9:45AM EDT | 57.50 | 9.20 | 7.40 | 7.60 | 0.00 | - | 10 | 438 | 33.94% |
| MTDR250117P00060000 | 2024-09-13 10:24AM EDT | 60.00 | 9.87 | 9.20 | 9.40 | 0.00 | - | 10 | 290 | 32.84% |
| MTDR250117P00062500 | 2024-09-17 9:45AM EDT | 62.50 | 11.70 | 11.20 | 11.50 | -1.17 | -9.09% | 7 | 304 | 33.13% |
| MTDR250117P00065000 | 2024-08-28 11:28AM EDT | 65.00 | 9.54 | 12.20 | 13.60 | 0.00 | - | 5 | 120 | 31.79% |
| MTDR250117P00067500 | 2024-08-09 10:38AM EDT | 67.50 | 12.40 | 16.80 | 17.10 | 0.00 | - | 1 | 152 | 48.56% |
| MTDR250117P00070000 | 2024-07-19 3:59PM EDT | 70.00 | 8.90 | 13.70 | 15.40 | 0.00 | - | 3 | 71 | 0.00% |
| MTDR250117P00072500 | 2024-07-16 12:35PM EDT | 72.50 | 10.20 | 13.40 | 17.40 | 0.00 | - | 1 | 77 | 0.00% |
| MTDR250117P00075000 | 2024-07-15 11:53AM EDT | 75.00 | 12.00 | 17.50 | 21.50 | 0.00 | - | 10 | 101 | 0.00% |
| MTDR250117P00077500 | 2024-07-17 3:28PM EDT | 77.50 | 13.30 | 18.80 | 22.70 | 0.00 | - | 1 | 3 | 0.00% |
| MTDR250117P00080000 | 2024-04-29 10:24AM EDT | 80.00 | 15.40 | 16.50 | 20.90 | 0.00 | - | 1 | 142 | 0.00% |
| MTDR250117P00082500 | 2024-04-25 11:49AM EDT | 82.50 | 17.80 | 19.70 | 24.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTDR250117P00085000 | 2024-04-18 2:19PM EDT | 85.00 | 20.80 | 20.60 | 25.30 | 0.00 | - | 5 | 0 | 0.00% |
| MTDR250117P00090000 | 2024-04-17 10:07AM EDT | 90.00 | 23.40 | 25.50 | 30.40 | 0.00 | - | 5 | 8 | 0.00% |
| MTDR250117P00100000 | 2024-04-30 3:23PM EDT | 100.00 | 36.90 | 35.60 | 40.40 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.