MTDR - Matador Resources Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR231020C00022500 | 2023-02-17 12:26PM EDT | 22.50 | 37.50 | 21.10 | 23.20 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR231020C00030000 | 2023-03-17 3:56PM EDT | 30.00 | 16.00 | 23.60 | 24.60 | 0.00 | - | 3 | 3 | 136.21% |
| MTDR231020C00040000 | 2022-07-11 10:22AM EDT | 40.00 | 14.55 | 21.80 | 23.90 | 0.00 | - | 5 | 5 | 175.68% |
| MTDR231020C00042500 | 2022-11-08 10:46AM EDT | 42.50 | 33.70 | 20.70 | 23.70 | 0.00 | - | 1 | 1 | 178.13% |
| MTDR231020C00045000 | 2023-05-24 10:04AM EDT | 45.00 | 7.90 | 7.80 | 8.00 | 0.00 | - | 1 | 216 | 50.67% |
| MTDR231020C00047500 | 2023-05-19 1:01PM EDT | 47.50 | 5.10 | 6.30 | 6.60 | 0.00 | - | 2 | 10 | 50.44% |
| MTDR231020C00050000 | 2023-06-05 10:58AM EDT | 50.00 | 4.30 | 5.00 | 5.30 | 0.00 | - | 10 | 53 | 48.79% |
| MTDR231020C00052500 | 2023-06-05 10:55AM EDT | 52.50 | 3.50 | 3.90 | 4.20 | 0.00 | - | 3 | 15 | 47.51% |
| MTDR231020C00055000 | 2023-03-30 2:48PM EDT | 55.00 | 4.40 | 4.10 | 4.30 | 0.00 | - | 10 | 32 | 54.36% |
| MTDR231020C00057500 | 2023-05-22 9:38AM EDT | 57.50 | 2.15 | 2.25 | 2.60 | 0.00 | - | 3 | 9 | 46.18% |
| MTDR231020C00060000 | 2023-05-15 11:48AM EDT | 60.00 | 1.40 | 1.75 | 2.00 | 0.00 | - | 1 | 232 | 45.52% |
| MTDR231020C00062500 | 2023-04-27 11:35AM EDT | 62.50 | 1.80 | 1.10 | 1.50 | 0.00 | - | 4 | 40 | 44.70% |
| MTDR231020C00065000 | 2023-05-25 12:56PM EDT | 65.00 | 1.05 | 0.95 | 1.20 | 0.00 | - | 2 | 17 | 45.14% |
| MTDR231020C00067500 | 2022-12-08 4:55PM EDT | 67.50 | 8.60 | 6.00 | 6.70 | 0.00 | - | 1 | 1 | 99.02% |
| MTDR231020C00070000 | 2023-05-02 10:53AM EDT | 70.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 1 | 8 | 41.16% |
| MTDR231020C00072500 | 2023-05-02 3:55PM EDT | 72.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 6 | 62 | 41.85% |
| MTDR231020C00075000 | 2023-05-23 11:15AM EDT | 75.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 10 | 8 | 45.65% |
| MTDR231020C00077500 | 2023-04-18 9:42AM EDT | 77.50 | 1.15 | 0.05 | 0.35 | 0.00 | - | 6 | 51 | 45.75% |
| MTDR231020C00080000 | 2023-05-23 2:19PM EDT | 80.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 156 | 46.68% |
| MTDR231020C00082500 | 2023-04-03 2:08PM EDT | 82.50 | 0.85 | 0.05 | 0.40 | 0.00 | - | 104 | 130 | 51.71% |
| MTDR231020C00085000 | 2023-04-20 9:40AM EDT | 85.00 | 0.47 | 0.05 | 0.25 | 0.00 | - | 4 | 106 | 49.37% |
| MTDR231020C00090000 | 2023-04-27 9:49AM EDT | 90.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 10 | 19 | 51.37% |
| MTDR231020C00095000 | 2023-03-23 9:43AM EDT | 95.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 61.13% |
| MTDR231020C00100000 | 2023-04-26 9:59AM EDT | 100.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 52.64% |
| MTDR231020C00110000 | 2022-12-02 12:00PM EDT | 110.00 | 3.60 | 1.25 | 1.65 | 0.00 | - | 302 | 302 | 93.97% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR231020P00022500 | 2023-05-18 12:23PM EDT | 22.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 26 | 65.04% |
| MTDR231020P00027500 | 2023-03-15 10:45AM EDT | 27.50 | 1.50 | 0.45 | 0.85 | 0.00 | - | 3 | 15 | 70.36% |
| MTDR231020P00030000 | 2023-05-03 9:46AM EDT | 30.00 | 1.25 | 0.60 | 0.95 | 0.00 | - | 10 | 43 | 64.60% |
| MTDR231020P00032500 | 2023-04-05 12:49PM EDT | 32.50 | 1.59 | 1.55 | 1.90 | 0.00 | - | 3 | 11 | 73.27% |
| MTDR231020P00035000 | 2023-05-05 2:15PM EDT | 35.00 | 2.20 | 1.20 | 1.45 | 0.00 | - | 1 | 30 | 57.67% |
| MTDR231020P00037500 | 2023-05-30 9:30AM EDT | 37.50 | 2.32 | 1.35 | 1.50 | 0.00 | - | 1 | 22 | 50.59% |
| MTDR231020P00040000 | 2023-05-30 9:30AM EDT | 40.00 | 3.02 | 1.85 | 2.15 | 0.00 | - | 1 | 920 | 51.00% |
| MTDR231020P00042500 | 2023-06-01 9:32AM EDT | 42.50 | 4.20 | 2.50 | 2.70 | 0.00 | - | 1 | 6 | 47.73% |
| MTDR231020P00045000 | 2023-05-23 10:03AM EDT | 45.00 | 4.22 | 3.30 | 3.50 | 0.00 | - | 51 | 152 | 45.72% |
| MTDR231020P00047500 | 2023-05-19 3:51PM EDT | 47.50 | 6.50 | 4.30 | 4.60 | 0.00 | - | 9 | 33 | 44.92% |
| MTDR231020P00050000 | 2023-05-23 9:30AM EDT | 50.00 | 7.00 | 5.50 | 5.80 | 0.00 | - | 10 | 24 | 43.42% |
| MTDR231020P00052500 | 2023-02-22 3:16PM EDT | 52.50 | 8.30 | 10.10 | 12.70 | 0.00 | - | - | 2 | 77.49% |
| MTDR231020P00055000 | 2023-01-03 12:59PM EDT | 55.00 | 10.00 | 5.80 | 6.40 | 0.00 | - | 5 | 2 | 15.75% |
| MTDR231020P00057500 | 2022-09-13 9:30AM EDT | 57.50 | 12.40 | 9.40 | 13.80 | 0.00 | - | 2 | 2 | 68.73% |
| MTDR231020P00060000 | 2023-01-25 11:42AM EDT | 60.00 | 7.10 | 10.30 | 10.80 | 0.00 | - | - | 1 | 0.00% |
| MTDR231020P00065000 | 2022-10-10 10:48AM EDT | 65.00 | 15.16 | 10.60 | 13.70 | 0.00 | - | 10 | 10 | 0.00% |
| MTDR231020P00067500 | 2022-12-05 1:01PM EDT | 67.50 | 14.50 | 17.50 | 18.20 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR231020P00070000 | 2023-02-03 12:41PM EDT | 70.00 | 13.00 | 14.80 | 15.70 | 0.00 | - | 5 | 301 | 0.00% |
| MTDR231020P00072500 | 2023-02-03 1:02PM EDT | 72.50 | 14.80 | 16.90 | 17.50 | 0.00 | - | 5 | 5 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.