Mercados españoles abiertos en 6 hrs 52 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 0,00 (0,00%) Dólar/Euro
1,0772 -0,0001 (-0,01%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.703,11 -822,98 (-1,38%)
Matador Resources Company (MTDR)
NYSE - NYSE Precio demorado. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220C00055000 | 2024-04-19 10:42AM EDT | 55.00 | 14.40 | 12.40 | 13.50 | 0.00 | - | 2 | 2 | 43.81% |
| MTDR241220C00057500 | 2024-05-01 10:57AM EDT | 57.50 | 9.00 | 10.80 | 11.10 | 0.00 | - | 1 | 32 | 38.50% |
| MTDR241220C00060000 | 2024-04-24 11:43AM EDT | 60.00 | 10.50 | 9.10 | 11.00 | 0.00 | - | 31 | 31 | 45.29% |
| MTDR241220C00062500 | 2024-04-30 2:22PM EDT | 62.50 | 8.00 | 7.70 | 8.70 | 0.00 | - | - | 29 | 39.67% |
| MTDR241220C00065000 | 2024-04-24 9:56AM EDT | 65.00 | 8.90 | 6.60 | 6.90 | 0.00 | - | - | 1 | 36.24% |
| MTDR241220C00067500 | 2024-04-24 10:28AM EDT | 67.50 | 7.42 | 4.70 | 5.70 | 0.00 | - | - | 1 | 35.22% |
| MTDR241220C00070000 | 2024-05-02 11:27AM EDT | 70.00 | 3.83 | 4.50 | 4.70 | 0.00 | - | 1 | 343 | 34.56% |
| MTDR241220C00072500 | 2024-04-18 2:09PM EDT | 72.50 | 4.80 | 3.60 | 3.80 | 0.00 | - | - | 100 | 33.78% |
| MTDR241220C00075000 | 2024-05-06 10:22AM EDT | 75.00 | 3.10 | 2.90 | 3.10 | -1.00 | -24.39% | 23 | 50 | 33.44% |
| MTDR241220C00080000 | 2024-04-26 11:04AM EDT | 80.00 | 2.25 | 1.85 | 2.20 | 0.00 | - | 2 | 233 | 34.01% |
| MTDR241220C00100000 | 2024-04-23 3:56PM EDT | 100.00 | 0.45 | 0.20 | 1.25 | 0.00 | - | - | 5 | 43.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220P00045000 | 2024-04-23 3:24PM EDT | 45.00 | 0.94 | 0.60 | 0.75 | 0.00 | - | - | 721 | 35.62% |
| MTDR241220P00047500 | 2024-05-01 10:30AM EDT | 47.50 | 1.25 | 0.85 | 1.00 | 0.00 | - | - | 20 | 34.18% |
| MTDR241220P00055000 | 2024-05-06 3:23PM EDT | 55.00 | 2.30 | 2.25 | 2.40 | +0.05 | +2.22% | 100 | 501 | 31.32% |
| MTDR241220P00057500 | 2024-04-26 1:09PM EDT | 57.50 | 2.90 | 3.00 | 3.20 | 0.00 | - | 1 | 1 | 30.98% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 4.60 | 3.80 | 4.00 | 0.00 | - | - | 50 | 29.81% |
| MTDR241220P00062500 | 2024-04-30 3:31PM EDT | 62.50 | 5.60 | 4.90 | 5.10 | 0.00 | - | 27 | 28 | 29.42% |
| MTDR241220P00065000 | 2024-04-23 12:17PM EDT | 65.00 | 6.50 | 6.00 | 6.60 | 0.00 | - | - | 342 | 30.20% |
| MTDR241220P00080000 | 2024-04-30 9:50AM EDT | 80.00 | 15.90 | 15.20 | 17.80 | 0.00 | - | 1 | 65 | 31.98% |
| MTDR241220P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 19.60 | 20.20 | 22.90 | 0.00 | - | - | 2 | 37.55% |
© 2024 Yahoo. Todos los derechos reservados.