MTDR - Matador Resources Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117C00022500 | 2023-05-03 10:17AM EDT | 22.50 | 24.50 | 25.30 | 27.60 | 0.00 | - | 1 | 2 | 64.54% |
| MTDR250117C00027500 | 2022-11-04 11:09AM EDT | 27.50 | 48.40 | 40.00 | 45.00 | 0.00 | - | 1 | 1 | 251.90% |
| MTDR250117C00030000 | 2023-05-26 11:22AM EDT | 30.00 | 20.70 | 20.30 | 22.60 | +20.70 | - | 1 | 0 | 61.66% |
| MTDR250117C00032500 | 2023-03-13 12:38PM EDT | 32.50 | 23.40 | 23.50 | 26.00 | 0.00 | - | 2 | 0 | 89.98% |
| MTDR250117C00035000 | 2023-02-22 3:49PM EDT | 35.00 | 23.10 | 14.60 | 19.00 | 0.00 | - | 2 | 3 | 50.22% |
| MTDR250117C00045000 | 2023-05-25 9:37AM EDT | 45.00 | 13.40 | 12.50 | 13.20 | 0.00 | - | 1 | 10 | 53.34% |
| MTDR250117C00047500 | 2023-05-23 2:10PM EDT | 47.50 | 12.80 | 11.40 | 12.10 | 0.00 | - | - | 2 | 52.53% |
| MTDR250117C00050000 | 2023-05-18 3:58PM EDT | 50.00 | 9.46 | 10.30 | 11.40 | 0.00 | - | 1 | 4 | 52.31% |
| MTDR250117C00052500 | 2023-05-05 12:10PM EDT | 52.50 | 8.80 | 8.90 | 10.20 | 0.00 | - | 2 | 5 | 50.10% |
| MTDR250117C00055000 | 2023-04-13 11:28AM EDT | 55.00 | 14.00 | 7.50 | 8.60 | 0.00 | - | 20 | 26 | 49.15% |
| MTDR250117C00062500 | 2023-04-28 10:12AM EDT | 62.50 | 7.90 | 6.10 | 7.10 | 0.00 | - | 1 | 5 | 50.57% |
| MTDR250117C00065000 | 2023-05-09 1:05PM EDT | 65.00 | 5.55 | 5.30 | 6.60 | 0.00 | - | 6 | 0 | 50.65% |
| MTDR250117C00070000 | 2023-05-10 3:58PM EDT | 70.00 | 4.40 | 4.40 | 5.50 | 0.00 | - | 1 | 4 | 49.82% |
| MTDR250117C00075000 | 2023-03-10 10:31AM EDT | 75.00 | 7.90 | 6.30 | 7.20 | 0.00 | - | - | 3 | 58.89% |
| MTDR250117C00077500 | 2023-04-28 9:52AM EDT | 77.50 | 4.30 | 3.00 | 4.20 | 0.00 | - | 1 | 6 | 48.88% |
| MTDR250117C00080000 | 2023-01-04 4:27PM EDT | 80.00 | 9.70 | 10.00 | 12.70 | 0.00 | - | 2 | 9 | 81.80% |
| MTDR250117C00082500 | 2023-04-28 9:57AM EDT | 82.50 | 3.70 | 2.70 | 3.40 | 0.00 | - | 1 | 1 | 47.79% |
| MTDR250117C00090000 | 2023-04-04 10:00AM EDT | 90.00 | 4.10 | 1.35 | 2.90 | 0.00 | - | 2 | 2 | 48.92% |
| MTDR250117C00110000 | 2023-04-28 10:20AM EDT | 110.00 | 1.50 | 1.00 | 1.30 | 0.00 | - | 2 | 5 | 46.17% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117P00025000 | 2023-04-17 9:30AM EDT | 25.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
| MTDR250117P00027500 | 2023-05-15 9:47AM EDT | 27.50 | 3.10 | 2.40 | 3.40 | 0.00 | - | 1 | 6 | 52.33% |
| MTDR250117P00030000 | 2023-05-02 9:59AM EDT | 30.00 | 3.50 | 3.30 | 4.20 | 0.00 | - | 6 | 6 | 52.10% |
| MTDR250117P00032500 | 2023-05-02 9:59AM EDT | 32.50 | 4.30 | 4.00 | 4.50 | 0.00 | - | 1 | 1 | 50.57% |
| MTDR250117P00035000 | 2023-04-25 9:46AM EDT | 35.00 | 4.80 | 4.70 | 5.70 | 0.00 | - | 2 | 2 | 51.21% |
| MTDR250117P00042500 | 2023-05-25 2:51PM EDT | 42.50 | 8.00 | 7.80 | 8.90 | 0.00 | - | - | 1 | 47.86% |
| MTDR250117P00045000 | 2023-02-22 3:13PM EDT | 45.00 | 8.70 | 8.50 | 13.50 | 0.00 | - | - | 0 | 50.75% |
| MTDR250117P00047500 | 2023-02-23 10:30AM EDT | 47.50 | 9.50 | 12.00 | 13.60 | 0.00 | - | - | 2 | 51.77% |
| MTDR250117P00050000 | 2023-02-22 2:51PM EDT | 50.00 | 10.20 | 13.50 | 16.40 | 0.00 | - | 1 | 1 | 53.95% |
| MTDR250117P00052500 | 2023-01-26 11:00AM EDT | 52.50 | 7.93 | 9.20 | 12.50 | 0.00 | - | 12 | 12 | 36.23% |
| MTDR250117P00055000 | 2023-05-03 1:40PM EDT | 55.00 | 16.30 | 14.10 | 15.40 | 0.00 | - | 1 | 2 | 41.02% |
| MTDR250117P00060000 | 2023-05-05 12:23PM EDT | 60.00 | 19.80 | 17.30 | 19.00 | 0.00 | - | 1 | 3 | 40.37% |
| MTDR250117P00070000 | 2023-02-02 11:58AM EDT | 70.00 | 18.10 | 17.60 | 22.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.