Mercados españoles cerrados en 8 hrs 6 min

Matador Resources Company (MTDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,59+0,53 (+0,88%)
Al cierre: 04:00PM EDT
60,59 0,00 (0,00%)
Después del cierre: 05:35PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR260116C000300002023-11-15 10:55AM EDT30.0032.5026.5031.500.00--040.87%
MTDR260116C000400002024-03-28 10:20AM EDT40.0030.3027.0032.000.00-1170.54%
MTDR260116C000450002024-02-02 2:33PM EDT45.0019.3025.6026.300.00-1365.44%
MTDR260116C000500002024-04-30 12:46PM EDT50.0020.600.000.000.00-100.00%
MTDR260116C000525002024-05-23 1:36PM EDT52.5016.250.000.000.00-200.00%
MTDR260116C000550002024-02-12 4:32PM EDT55.0014.4020.9022.700.00-1165.83%
MTDR260116C000575002024-05-07 3:14PM EDT57.5016.700.000.000.00-100.00%
MTDR260116C000600002024-05-09 3:03PM EDT60.0015.700.000.000.00-100.00%
MTDR260116C000625002023-11-07 1:05PM EDT62.5013.9010.0012.300.00-2342.58%
MTDR260116C000650002024-05-22 12:47PM EDT65.0010.700.000.000.00-2001.56%
MTDR260116C000675002024-05-20 3:20PM EDT67.5010.480.000.000.00-50401.56%
MTDR260116C000700002024-05-20 10:23AM EDT70.009.300.000.000.00-203.13%
MTDR260116C000725002024-05-20 10:23AM EDT72.508.400.000.000.00-203.13%
MTDR260116C000750002024-05-14 9:55AM EDT75.007.820.000.000.00-4003.13%
MTDR260116C000775002024-05-23 9:37AM EDT77.506.300.000.000.00-303.13%
MTDR260116C000800002024-05-20 11:08AM EDT80.006.100.000.000.00-3006.25%
MTDR260116C000850002024-05-21 9:35AM EDT85.004.800.000.000.00-106.25%
MTDR260116C000900002024-05-20 11:05AM EDT90.003.900.000.000.00-8006.25%
MTDR260116C000950002024-04-22 3:59PM EDT95.004.700.000.000.00-306.25%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR260116P000275002024-05-20 12:40PM EDT27.500.560.000.000.00--012.50%
MTDR260116P000300002024-05-03 11:07AM EDT30.000.950.000.000.00-10012.50%
MTDR260116P000325002023-11-21 10:30AM EDT32.501.850.000.000.00--1312.50%
MTDR260116P000375002024-05-23 3:49PM EDT37.502.000.000.000.00-206.25%
MTDR260116P000400002024-03-20 9:32AM EDT40.002.602.005.100.00-41,25251.67%
MTDR260116P000450002024-05-06 10:52AM EDT45.003.100.000.000.00-2006.25%
MTDR260116P000475002024-04-10 11:09AM EDT47.503.603.103.900.00-11632.87%
MTDR260116P000500002024-05-08 1:11PM EDT50.004.300.000.000.00-1003.13%
MTDR260116P000525002024-04-17 1:10PM EDT52.505.403.206.500.00-112735.08%
MTDR260116P000550002024-04-04 2:39PM EDT55.005.604.106.600.00-1331.13%
MTDR260116P000625002024-01-04 11:23AM EDT62.5014.4015.2016.000.00--148.57%
MTDR260116P000650002024-05-20 10:36AM EDT65.0010.200.000.000.00-100.00%
MTDR260116P000675002024-05-20 3:20PM EDT67.5011.780.000.000.00-50400.00%
MTDR260116P000700002024-05-08 10:33AM EDT70.0012.900.000.000.00-2600.00%
MTDR260116P000850002024-04-04 2:23PM EDT85.0020.3021.1023.800.00-110.00%