Mercados españoles cerrados en 5 hrs 42 min

Matador Resources Company (MTDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
65,14+0,46 (+0,71%)
Al cierre: 04:00PM EDT
65,27 +0,13 (+0,20%)
Antes de la apertura: 04:09AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR250117C000225002023-08-09 10:04AM EDT22.5039.6041.5042.700.00-1053.32%
MTDR250117C000275002022-11-04 11:09AM EDT27.5048.4040.0045.000.00-11123.61%
MTDR250117C000300002024-01-16 11:22AM EDT30.0026.1728.6030.300.00-700.00%
MTDR250117C000325002024-01-05 11:24AM EDT32.5025.8820.6023.400.00-220.00%
MTDR250117C000350002024-01-05 11:24AM EDT35.0023.5320.7021.100.00-220.00%
MTDR250117C000375002023-12-05 12:29PM EDT37.5022.7020.7024.000.00-100.00%
MTDR250117C000400002023-12-27 4:29PM EDT40.0022.4518.9019.100.00-110.00%
MTDR250117C000425002023-12-08 12:18PM EDT42.5016.4018.1019.800.00-240.00%
MTDR250117C000450002024-04-05 1:06PM EDT45.0027.700.000.000.00-100.00%
MTDR250117C000475002024-03-18 9:45AM EDT47.5022.0020.3021.200.00-22152.71%
MTDR250117C000500002024-02-16 11:37AM EDT50.0015.0020.1020.800.00-15858.25%
MTDR250117C000525002024-03-18 9:38AM EDT52.5018.9016.8017.400.00-12349.24%
MTDR250117C000550002024-04-19 10:40AM EDT55.0014.700.000.000.00-700.00%
MTDR250117C000575002024-04-23 1:44PM EDT57.5012.900.000.000.00-100.00%
MTDR250117C000600002024-04-19 11:38AM EDT60.0011.100.000.000.00-100.00%
MTDR250117C000625002024-04-15 1:07PM EDT62.5012.300.000.000.00-400.00%
MTDR250117C000650002024-04-18 1:49PM EDT65.008.400.000.000.00-400.00%
MTDR250117C000675002024-04-11 12:47PM EDT67.5010.600.000.000.00-200.78%
MTDR250117C000700002024-04-19 9:37AM EDT70.006.700.000.000.00-101.56%
MTDR250117C000725002024-04-16 10:15AM EDT72.506.150.000.000.00-103.13%
MTDR250117C000750002024-04-23 12:27PM EDT75.004.400.000.000.00-203.13%
MTDR250117C000775002024-04-23 11:56AM EDT77.503.550.000.000.00-206.25%
MTDR250117C000800002024-04-19 1:49PM EDT80.003.100.000.000.00-406.25%
MTDR250117C000825002024-04-19 1:54PM EDT82.502.600.000.000.00-406.25%
MTDR250117C000850002024-04-23 12:00PM EDT85.002.000.000.000.00-106.25%
MTDR250117C000900002024-04-18 11:53AM EDT90.001.500.000.000.00-106.25%
MTDR250117C000950002023-10-27 10:22AM EDT95.002.861.752.000.00-3041.08%
MTDR250117C001000002024-04-22 11:29AM EDT100.000.530.000.000.00-9012.50%
MTDR250117C001050002024-04-23 11:22AM EDT105.000.330.000.000.00-10012.50%
MTDR250117C001100002024-04-11 2:42PM EDT110.000.600.000.000.00-2012.50%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR250117P000225002023-11-16 10:38AM EDT22.500.450.005.000.00--1114.87%
MTDR250117P000250002024-02-13 10:30AM EDT25.001.400.051.550.00-105176.03%
MTDR250117P000275002024-02-01 2:00PM EDT27.500.760.101.000.00-103363.62%
MTDR250117P000300002023-07-13 10:23AM EDT30.002.101.551.750.00-1676.71%
MTDR250117P000325002023-05-02 9:59AM EDT32.504.303.905.000.00-11100.31%
MTDR250117P000350002024-01-16 2:55PM EDT35.001.901.151.300.00-1058.57%
MTDR250117P000375002024-03-26 2:35PM EDT37.500.670.000.000.00-5012.50%
MTDR250117P000400002024-04-18 10:49AM EDT40.000.670.000.000.00-100012.50%
MTDR250117P000425002024-04-18 9:39AM EDT42.500.850.000.000.00-70012.50%
MTDR250117P000450002024-03-26 1:26PM EDT45.001.410.000.000.00-3012.50%
MTDR250117P000475002024-03-13 1:56PM EDT47.501.961.351.500.00-231237.21%
MTDR250117P000500002024-03-21 9:35AM EDT50.001.951.902.050.00-1040137.07%
MTDR250117P000525002024-03-18 2:19PM EDT52.502.792.302.450.00-115935.21%
MTDR250117P000550002024-04-23 2:11PM EDT55.002.800.000.000.00-1906.25%
MTDR250117P000575002024-04-23 1:57PM EDT57.503.500.000.000.00-403.13%
MTDR250117P000600002024-04-04 1:10PM EDT60.003.850.000.000.00-203.13%
MTDR250117P000625002024-04-11 9:30AM EDT62.504.500.000.000.00-201.56%
MTDR250117P000650002024-04-10 12:03PM EDT65.005.700.000.000.00-100.10%
MTDR250117P000675002024-04-18 2:25PM EDT67.508.300.000.000.00-4300.00%
MTDR250117P000700002024-04-04 1:07PM EDT70.007.700.000.000.00-600.00%
MTDR250117P000725002024-04-04 1:18PM EDT72.509.000.000.000.00-300.00%
MTDR250117P000750002024-04-19 11:10AM EDT75.0012.500.000.000.00-100.00%
MTDR250117P000775002024-04-23 1:12PM EDT77.5014.100.000.000.00-200.00%
MTDR250117P000800002024-04-18 12:12PM EDT80.0016.000.000.000.00-100.00%
MTDR250117P000825002024-04-15 12:44PM EDT82.5016.300.000.000.00-100.00%
MTDR250117P000850002024-04-18 2:19PM EDT85.0020.800.000.000.00-500.00%
MTDR250117P000900002024-04-17 10:07AM EDT90.0023.400.000.000.00-500.00%
MTDR250117P001000002024-03-18 2:43PM EDT100.0034.0032.0036.500.00-1341.96%