Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.562,57 +831,00 (+1,35%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR260116C00027500 | 2024-05-28 12:00PM EDT | 27.50 | 36.60 | 31.00 | 36.00 | 0.00 | - | 1 | 1 | 60.96% |
| MTDR260116C00030000 | 2023-11-15 10:55AM EDT | 30.00 | 32.50 | 27.00 | 32.00 | 0.00 | - | - | 0 | 38.82% |
| MTDR260116C00035000 | 2024-07-16 10:02AM EDT | 35.00 | 32.00 | 27.50 | 29.90 | 0.00 | - | - | 1 | 55.75% |
| MTDR260116C00040000 | 2024-03-28 10:20AM EDT | 40.00 | 30.30 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 70.76% |
| MTDR260116C00045000 | 2024-06-27 2:46PM EDT | 45.00 | 19.40 | 18.90 | 22.20 | 0.00 | - | 1 | 2 | 48.61% |
| MTDR260116C00050000 | 2024-07-11 1:33PM EDT | 50.00 | 17.60 | 15.10 | 17.70 | 0.00 | - | 15 | 56 | 41.47% |
| MTDR260116C00052500 | 2024-05-23 1:36PM EDT | 52.50 | 16.25 | 13.00 | 13.80 | 0.00 | - | 2 | 5 | 31.38% |
| MTDR260116C00055000 | 2024-07-26 10:50AM EDT | 55.00 | 13.90 | 14.10 | 16.50 | -0.45 | -3.14% | 40 | 20 | 46.81% |
| MTDR260116C00057500 | 2024-07-26 10:49AM EDT | 57.50 | 12.85 | 12.60 | 13.30 | -1.15 | -8.21% | 40 | 10 | 39.29% |
| MTDR260116C00060000 | 2024-07-24 12:08PM EDT | 60.00 | 12.60 | 11.10 | 12.00 | 0.00 | - | 1 | 905 | 38.61% |
| MTDR260116C00062500 | 2024-07-15 3:02PM EDT | 62.50 | 13.38 | 8.40 | 10.80 | 0.00 | - | 20 | 367 | 38.01% |
| MTDR260116C00065000 | 2024-07-23 11:26AM EDT | 65.00 | 9.71 | 9.30 | 9.70 | 0.00 | - | 20 | 95 | 37.49% |
| MTDR260116C00067500 | 2024-07-22 9:53AM EDT | 67.50 | 9.80 | 8.30 | 8.70 | 0.00 | - | 2 | 1,361 | 37.04% |
| MTDR260116C00070000 | 2024-07-22 10:28AM EDT | 70.00 | 8.75 | 7.40 | 7.80 | 0.00 | - | 20 | 459 | 36.69% |
| MTDR260116C00072500 | 2024-06-13 3:04PM EDT | 72.50 | 5.48 | 6.90 | 7.40 | 0.00 | - | 3 | 8 | 37.79% |
| MTDR260116C00075000 | 2024-07-15 12:23PM EDT | 75.00 | 7.55 | 5.50 | 7.50 | 0.00 | - | 1 | 26 | 40.39% |
| MTDR260116C00077500 | 2024-07-24 2:47PM EDT | 77.50 | 5.58 | 3.60 | 5.60 | 0.00 | - | 5 | 112 | 35.93% |
| MTDR260116C00080000 | 2024-07-25 10:39AM EDT | 80.00 | 4.70 | 4.50 | 4.90 | 0.00 | - | 3 | 186 | 35.34% |
| MTDR260116C00085000 | 2024-07-24 1:48PM EDT | 85.00 | 4.10 | 3.50 | 4.00 | 0.00 | - | 50 | 170 | 35.43% |
| MTDR260116C00090000 | 2024-07-26 11:32AM EDT | 90.00 | 2.75 | 2.70 | 3.10 | -0.25 | -8.33% | 25 | 135 | 34.79% |
| MTDR260116C00095000 | 2024-06-21 9:42AM EDT | 95.00 | 2.00 | 2.75 | 3.30 | 0.00 | - | 4 | 12 | 38.37% |
| MTDR260116C00100000 | 2024-07-15 2:25PM EDT | 100.00 | 2.47 | 1.50 | 2.05 | 0.00 | - | 2 | 12 | 34.95% |
| MTDR260116C00105000 | 2024-07-02 10:15AM EDT | 105.00 | 1.47 | 1.15 | 1.65 | 0.00 | - | - | 8 | 34.90% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR260116P00027500 | 2024-07-03 9:30AM EDT | 27.50 | 0.56 | 0.20 | 1.50 | 0.00 | - | 1 | 0 | 55.27% |
| MTDR260116P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 12.50% |
| MTDR260116P00032500 | 2024-07-12 11:40AM EDT | 32.50 | 0.92 | 0.55 | 0.85 | 0.00 | - | 9 | 13 | 38.87% |
| MTDR260116P00037500 | 2024-07-16 12:22PM EDT | 37.50 | 1.18 | 1.10 | 1.35 | 0.00 | - | 9 | 8 | 36.08% |
| MTDR260116P00040000 | 2024-07-09 1:50PM EDT | 40.00 | 1.75 | 1.45 | 1.70 | 0.00 | - | 1 | 1,253 | 35.00% |
| MTDR260116P00045000 | 2024-05-06 10:52AM EDT | 45.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 20 | 34 | 39.17% |
| MTDR260116P00047500 | 2024-07-15 3:20PM EDT | 47.50 | 2.70 | 3.00 | 3.30 | 0.00 | - | 4 | 20 | 32.65% |
| MTDR260116P00050000 | 2024-07-19 10:00AM EDT | 50.00 | 3.30 | 3.70 | 4.00 | 0.00 | - | 3 | 13 | 31.89% |
| MTDR260116P00052500 | 2024-07-01 11:47AM EDT | 52.50 | 5.36 | 4.50 | 4.80 | 0.00 | - | 8 | 134 | 31.17% |
| MTDR260116P00055000 | 2024-04-04 2:39PM EDT | 55.00 | 5.60 | 4.10 | 6.60 | 0.00 | - | 1 | 3 | 33.85% |
| MTDR260116P00060000 | 2024-06-20 10:41AM EDT | 60.00 | 9.50 | 6.80 | 7.20 | 0.00 | - | 857 | 858 | 26.97% |
| MTDR260116P00062500 | 2024-06-24 3:44PM EDT | 62.50 | 9.98 | 8.70 | 9.60 | 0.00 | - | 351 | 352 | 30.35% |
| MTDR260116P00065000 | 2024-07-22 1:28PM EDT | 65.00 | 9.50 | 8.00 | 11.20 | 0.00 | - | 1 | 2 | 30.59% |
| MTDR260116P00067500 | 2024-07-22 9:53AM EDT | 67.50 | 11.00 | 9.40 | 11.90 | 0.00 | - | 2 | 1,354 | 27.46% |
| MTDR260116P00070000 | 2024-07-01 11:47AM EDT | 70.00 | 14.22 | 11.70 | 13.40 | 0.00 | - | 8 | 815 | 26.66% |
| MTDR260116P00075000 | 2024-06-07 11:55AM EDT | 75.00 | 18.80 | 16.20 | 20.70 | 0.00 | - | 1 | 1 | 39.20% |
| MTDR260116P00080000 | 2024-06-11 12:49PM EDT | 80.00 | 21.30 | 18.80 | 21.40 | 0.00 | - | - | 1 | 27.53% |
| MTDR260116P00085000 | 2024-04-04 2:23PM EDT | 85.00 | 20.30 | 21.10 | 23.80 | 0.00 | - | 1 | 1 | 15.72% |
© 2024 Yahoo. Todos los derechos reservados.