MTDR - Matador Resources Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240119C00025000 | 2023-01-18 11:24AM EDT | 25.00 | 38.23 | 33.10 | 38.00 | 0.00 | - | - | 3 | 215.72% |
| MTDR240119C00032500 | 2023-04-03 9:31AM EDT | 32.50 | 20.00 | 14.70 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240119C00035000 | 2023-06-01 10:06AM EDT | 35.00 | 13.00 | 16.10 | 16.80 | 0.00 | - | 1 | 2 | 58.57% |
| MTDR240119C00037500 | 2023-05-03 10:39AM EDT | 37.50 | 11.39 | 12.80 | 13.20 | 0.00 | - | 2 | 4 | 43.48% |
| MTDR240119C00040000 | 2023-04-04 10:12AM EDT | 40.00 | 15.56 | 8.80 | 9.10 | 0.00 | - | 1 | 6 | 18.26% |
| MTDR240119C00042500 | 2023-05-23 10:15AM EDT | 42.50 | 11.00 | 11.00 | 11.40 | 0.00 | - | 1 | 1 | 53.35% |
| MTDR240119C00045000 | 2023-06-02 11:03AM EDT | 45.00 | 8.63 | 9.50 | 9.90 | 0.00 | - | 1 | 12 | 51.95% |
| MTDR240119C00047500 | 2023-04-26 3:58PM EDT | 47.50 | 8.40 | 7.10 | 7.50 | 0.00 | - | - | 1 | 45.08% |
| MTDR240119C00050000 | 2023-05-23 11:28AM EDT | 50.00 | 6.90 | 7.00 | 7.20 | -0.50 | -6.76% | 3 | 43 | 50.20% |
| MTDR240119C00052500 | 2023-05-31 1:10PM EDT | 52.50 | 4.00 | 5.90 | 6.10 | 0.00 | - | 3 | 14 | 49.15% |
| MTDR240119C00055000 | 2023-06-06 2:01PM EDT | 55.00 | 4.80 | 4.90 | 5.20 | +0.41 | +9.34% | 2 | 65 | 48.66% |
| MTDR240119C00057500 | 2023-05-31 12:08PM EDT | 57.50 | 2.60 | 4.10 | 4.40 | 0.00 | - | 2 | 160 | 48.13% |
| MTDR240119C00060000 | 2023-05-31 2:45PM EDT | 60.00 | 2.25 | 3.40 | 3.70 | 0.00 | - | 2 | 111 | 47.61% |
| MTDR240119C00062500 | 2023-05-31 2:45PM EDT | 62.50 | 1.85 | 2.80 | 3.10 | 0.00 | - | 1 | 8 | 47.16% |
| MTDR240119C00065000 | 2023-05-24 11:57AM EDT | 65.00 | 3.00 | 2.25 | 2.55 | 0.00 | - | 5 | 229 | 46.46% |
| MTDR240119C00067500 | 2023-05-18 1:30PM EDT | 67.50 | 1.25 | 1.85 | 2.10 | 0.00 | - | 3 | 216 | 45.95% |
| MTDR240119C00070000 | 2023-06-02 3:23PM EDT | 70.00 | 1.60 | 1.50 | 1.75 | 0.00 | - | 2 | 870 | 45.73% |
| MTDR240119C00072500 | 2023-04-12 1:06PM EDT | 72.50 | 3.35 | 0.80 | 1.15 | 0.00 | - | 1 | 61 | 42.38% |
| MTDR240119C00075000 | 2023-06-06 10:12AM EDT | 75.00 | 0.90 | 0.95 | 1.20 | -0.09 | -9.09% | 1 | 36 | 45.29% |
| MTDR240119C00077500 | 2023-04-28 10:28AM EDT | 77.50 | 1.35 | 0.70 | 0.90 | 0.00 | - | 10 | 17 | 43.95% |
| MTDR240119C00080000 | 2023-02-10 4:08PM EDT | 80.00 | 7.10 | 0.40 | 4.50 | 0.00 | - | 6 | 25 | 61.91% |
| MTDR240119C00082500 | 2023-03-15 12:02PM EDT | 82.50 | 1.15 | 1.70 | 2.05 | 0.00 | - | 2 | 2 | 58.84% |
| MTDR240119C00085000 | 2023-06-05 3:06PM EDT | 85.00 | 1.00 | 0.40 | 0.65 | 0.00 | - | 1 | 13 | 46.19% |
| MTDR240119C00090000 | 2023-05-02 2:02PM EDT | 90.00 | 0.35 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 50.78% |
| MTDR240119C00095000 | 2023-05-23 10:14AM EDT | 95.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 54.39% |
| MTDR240119C00100000 | 2023-03-20 11:33AM EDT | 100.00 | 0.70 | 0.35 | 0.65 | 0.00 | - | 2 | 1 | 52.83% |
| MTDR240119C00105000 | 2023-03-20 11:32AM EDT | 105.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 52.64% |
| MTDR240119C00110000 | 2023-02-06 3:15PM EDT | 110.00 | 1.35 | 0.00 | 4.60 | 0.00 | - | 2 | 12 | 82.09% |
Ventaspara19 de enero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240119P00022500 | 2023-05-31 9:30AM EDT | 22.50 | 0.60 | 0.10 | 0.45 | 0.00 | - | 1 | 17 | 58.01% |
| MTDR240119P00025000 | 2023-02-22 12:02PM EDT | 25.00 | 1.68 | 1.30 | 2.20 | 0.00 | - | - | 12 | 82.84% |
| MTDR240119P00027500 | 2023-05-08 2:39PM EDT | 27.50 | 1.40 | 0.70 | 0.85 | 0.00 | - | 8 | 10 | 57.08% |
| MTDR240119P00030000 | 2023-05-08 2:39PM EDT | 30.00 | 1.82 | 1.00 | 1.15 | 0.00 | - | 8 | 151 | 55.10% |
| MTDR240119P00032500 | 2023-04-27 3:20PM EDT | 32.50 | 2.10 | 1.80 | 2.00 | 0.00 | - | 2 | 18 | 58.86% |
| MTDR240119P00035000 | 2023-06-05 3:08PM EDT | 35.00 | 2.40 | 1.75 | 1.95 | 0.00 | - | 1 | 66 | 50.73% |
| MTDR240119P00037500 | 2023-05-04 2:07PM EDT | 37.50 | 4.53 | 2.65 | 3.10 | 0.00 | - | 25 | 49 | 53.47% |
| MTDR240119P00040000 | 2023-06-02 11:03AM EDT | 40.00 | 3.74 | 2.90 | 3.20 | 0.00 | - | 1 | 101 | 48.55% |
| MTDR240119P00042500 | 2023-05-25 9:56AM EDT | 42.50 | 4.77 | 3.70 | 4.00 | 0.00 | - | 100 | 267 | 47.01% |
| MTDR240119P00045000 | 2023-06-06 2:19PM EDT | 45.00 | 5.10 | 4.70 | 5.00 | -0.30 | -5.56% | 1 | 360 | 46.05% |
| MTDR240119P00047500 | 2023-05-02 10:34AM EDT | 47.50 | 7.90 | 7.70 | 8.00 | 0.00 | - | 3 | 70 | 56.64% |
| MTDR240119P00050000 | 2023-05-31 10:41AM EDT | 50.00 | 9.80 | 6.90 | 7.30 | 0.00 | - | 1 | 111 | 43.40% |
| MTDR240119P00055000 | 2023-05-03 11:08AM EDT | 55.00 | 13.50 | 11.00 | 11.80 | 0.00 | - | 50 | 110 | 51.69% |
| MTDR240119P00057500 | 2023-04-24 11:01AM EDT | 57.50 | 12.20 | 11.80 | 12.50 | 0.00 | - | 1 | 85 | 44.52% |
| MTDR240119P00060000 | 2023-05-08 10:18AM EDT | 60.00 | 16.57 | 13.10 | 13.70 | 0.00 | - | 96 | 173 | 39.50% |
| MTDR240119P00062500 | 2023-05-22 9:37AM EDT | 62.50 | 17.62 | 15.10 | 15.60 | 0.00 | - | 1 | 91 | 38.49% |
| MTDR240119P00065000 | 2023-03-03 2:10PM EDT | 65.00 | 13.10 | 18.50 | 19.60 | 0.00 | - | 5 | 25 | 53.30% |
| MTDR240119P00067500 | 2023-02-15 1:29PM EDT | 67.50 | 13.50 | 23.80 | 26.40 | 0.00 | - | 1 | 58 | 77.41% |
| MTDR240119P00070000 | 2023-02-16 2:13PM EDT | 70.00 | 14.10 | 25.90 | 29.20 | 0.00 | - | 11 | 90 | 80.33% |
| MTDR240119P00072500 | 2023-03-03 11:20AM EDT | 72.50 | 19.00 | 25.30 | 26.00 | 0.00 | - | 13 | 131 | 50.76% |
| MTDR240119P00075000 | 2023-02-15 12:34PM EDT | 75.00 | 17.70 | 30.40 | 33.50 | 0.00 | - | - | 17 | 82.20% |
| MTDR240119P00077500 | 2023-02-15 12:28PM EDT | 77.50 | 19.30 | 32.80 | 35.70 | 0.00 | - | - | 9 | 83.53% |
| MTDR240119P00080000 | 2023-02-15 3:42PM EDT | 80.00 | 20.70 | 35.40 | 38.30 | 0.00 | - | - | 12 | 86.80% |
| MTDR240119P00085000 | 2022-11-15 4:18PM EDT | 85.00 | 23.70 | 30.40 | 34.60 | 0.00 | - | 1 | 1 | 0.00% |
| MTDR240119P00090000 | 2022-11-01 11:44AM EDT | 90.00 | 28.90 | 26.00 | 29.30 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.