MTDR - Matador Resources Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara15 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230915C00025000 | 2023-04-13 12:33PM EDT | 25.00 | 28.50 | 19.00 | 19.70 | 0.00 | - | 11 | 5 | 0.00% |
| MTDR230915C00030000 | 2023-04-26 12:46PM EDT | 30.00 | 19.50 | 16.90 | 17.60 | 0.00 | - | 2 | 7 | 0.00% |
| MTDR230915C00035000 | 2023-05-30 9:36AM EDT | 35.00 | 12.15 | 14.60 | 15.20 | 0.00 | - | - | 2 | 61.16% |
| MTDR230915C00040000 | 2023-03-15 3:57PM EDT | 40.00 | 9.80 | 14.90 | 15.60 | 0.00 | - | - | 1 | 110.94% |
| MTDR230915C00042500 | 2023-05-25 12:31PM EDT | 42.50 | 7.60 | 8.60 | 9.10 | 0.00 | - | - | 11 | 52.61% |
| MTDR230915C00045000 | 2023-05-17 1:51PM EDT | 45.00 | 5.00 | 7.00 | 7.30 | 0.00 | - | 2 | 31 | 50.54% |
| MTDR230915C00047500 | 2023-05-30 11:18AM EDT | 47.50 | 3.70 | 5.50 | 5.70 | 0.00 | - | 13 | 23 | 49.24% |
| MTDR230915C00050000 | 2023-06-05 10:30AM EDT | 50.00 | 3.60 | 4.20 | 4.40 | 0.00 | - | 30 | 132 | 47.60% |
| MTDR230915C00052500 | 2023-06-06 10:39AM EDT | 52.50 | 2.75 | 3.10 | 3.40 | -0.15 | -5.17% | 11 | 41 | 47.02% |
| MTDR230915C00055000 | 2023-06-06 10:45AM EDT | 55.00 | 2.00 | 2.35 | 2.50 | -0.16 | -7.41% | 10 | 303 | 45.63% |
| MTDR230915C00057500 | 2023-06-01 3:25PM EDT | 57.50 | 1.15 | 1.60 | 1.80 | 0.00 | - | 1 | 1,066 | 44.51% |
| MTDR230915C00060000 | 2023-06-06 1:28PM EDT | 60.00 | 1.15 | 1.10 | 1.35 | -0.15 | -11.54% | 1 | 37 | 44.65% |
| MTDR230915C00062500 | 2023-05-11 10:04AM EDT | 62.50 | 0.55 | 0.80 | 0.95 | 0.00 | - | 1 | 195 | 43.95% |
| MTDR230915C00065000 | 2023-05-24 11:46AM EDT | 65.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 8 | 114 | 44.14% |
| MTDR230915C00067500 | 2023-04-14 2:23PM EDT | 67.50 | 2.10 | 0.25 | 0.35 | 0.00 | - | 1 | 73 | 40.48% |
| MTDR230915C00070000 | 2023-05-22 10:49AM EDT | 70.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 20 | 43.80% |
| MTDR230915C00072500 | 2023-01-30 4:59PM EDT | 72.50 | 6.40 | 2.45 | 2.95 | 0.00 | - | - | 8 | 84.38% |
| MTDR230915C00075000 | 2023-03-29 9:45AM EDT | 75.00 | 0.80 | 0.30 | 0.45 | 0.00 | - | 1 | 25 | 50.68% |
| MTDR230915C00080000 | 2023-03-30 10:21AM EDT | 80.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 8 | 500 | 51.07% |
| MTDR230915C00085000 | 2023-03-23 9:53AM EDT | 85.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 5 | 48 | 57.03% |
| MTDR230915C00090000 | 2023-03-23 9:55AM EDT | 90.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | 5 | 43 | 59.28% |
| MTDR230915C00095000 | 2023-02-02 11:54AM EDT | 95.00 | 1.70 | 0.55 | 0.90 | 0.00 | - | - | 9 | 80.52% |
Ventaspara15 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230915P00022500 | 2023-05-18 12:23PM EDT | 22.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 69.53% |
| MTDR230915P00030000 | 2023-05-24 2:19PM EDT | 30.00 | 0.47 | 0.20 | 0.40 | 0.00 | - | 8 | 41 | 59.03% |
| MTDR230915P00032500 | 2023-05-10 9:30AM EDT | 32.50 | 1.25 | 0.45 | 0.55 | 0.00 | - | 20 | 40 | 57.47% |
| MTDR230915P00035000 | 2023-06-05 3:07PM EDT | 35.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 4 | 1,067 | 53.96% |
| MTDR230915P00037500 | 2023-05-24 11:48AM EDT | 37.50 | 1.35 | 1.00 | 1.10 | 0.00 | - | 7 | 64 | 52.08% |
| MTDR230915P00040000 | 2023-06-01 9:31AM EDT | 40.00 | 2.65 | 1.40 | 1.60 | 0.00 | - | 1 | 154 | 51.34% |
| MTDR230915P00042500 | 2023-05-24 10:43AM EDT | 42.50 | 2.60 | 1.95 | 2.15 | 0.00 | - | 4 | 77 | 48.54% |
| MTDR230915P00045000 | 2023-06-06 12:52PM EDT | 45.00 | 3.06 | 2.75 | 2.85 | -0.17 | -5.26% | 1 | 72 | 45.81% |
| MTDR230915P00047500 | 2023-06-05 2:06PM EDT | 47.50 | 4.50 | 3.70 | 3.90 | 0.00 | - | 7 | 58 | 44.87% |
| MTDR230915P00050000 | 2023-05-24 1:00PM EDT | 50.00 | 5.60 | 4.80 | 5.10 | 0.00 | - | 8 | 41 | 43.34% |
| MTDR230915P00052500 | 2023-04-28 10:07AM EDT | 52.50 | 7.50 | 8.10 | 8.50 | 0.00 | - | 1 | 44 | 59.35% |
| MTDR230915P00055000 | 2023-04-24 12:04PM EDT | 55.00 | 8.50 | 8.50 | 8.80 | 0.00 | - | 3 | 41 | 47.29% |
| MTDR230915P00057500 | 2023-03-07 3:01PM EDT | 57.50 | 8.20 | 10.50 | 10.80 | 0.00 | - | 1 | 1 | 48.58% |
| MTDR230915P00060000 | 2023-05-04 9:37AM EDT | 60.00 | 16.80 | 12.90 | 13.80 | 0.00 | - | 1 | 40 | 55.01% |
| MTDR230915P00062500 | 2023-04-05 1:39PM EDT | 62.50 | 14.50 | 17.80 | 18.60 | 0.00 | - | - | 1 | 85.69% |
| MTDR230915P00065000 | 2023-02-03 1:07PM EDT | 65.00 | 9.70 | 10.80 | 11.70 | 0.00 | - | 9 | 11 | 0.00% |
| MTDR230915P00067500 | 2023-02-02 2:25PM EDT | 67.50 | 10.90 | 12.60 | 13.30 | 0.00 | - | - | 13 | 0.00% |
| MTDR230915P00072500 | 2023-02-02 12:20PM EDT | 72.50 | 14.00 | 16.30 | 17.00 | 0.00 | - | - | 4 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.