MTDR - Matador Resources Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230616C00022500 | 2022-12-29 3:57PM EDT | 22.50 | 35.52 | 44.20 | 45.80 | 0.00 | - | - | 6 | 1,903.13% |
| MTDR230616C00025000 | 2023-04-26 9:56AM EDT | 25.00 | 23.50 | 21.10 | 21.30 | 0.00 | - | 11 | 37 | 0.00% |
| MTDR230616C00030000 | 2023-03-03 1:55PM EDT | 30.00 | 28.60 | 17.60 | 19.70 | 0.00 | - | 3 | 2 | 236.33% |
| MTDR230616C00032500 | 2022-12-30 12:42PM EDT | 32.50 | 25.37 | 34.60 | 36.10 | 0.00 | - | 2 | 2 | 1,079.88% |
| MTDR230616C00035000 | 2023-05-10 3:46PM EDT | 35.00 | 9.47 | 12.00 | 12.70 | 0.00 | - | 1 | 5 | 69.53% |
| MTDR230616C00037500 | 2023-05-23 2:44PM EDT | 37.50 | 10.22 | 9.60 | 10.40 | 0.00 | - | - | 1 | 80.08% |
| MTDR230616C00040000 | 2023-06-02 3:45PM EDT | 40.00 | 7.50 | 7.30 | 7.80 | +2.53 | +50.91% | 1 | 12 | 65.92% |
| MTDR230616C00042500 | 2023-06-02 3:57PM EDT | 42.50 | 5.30 | 5.10 | 5.50 | +0.10 | +1.92% | 5 | 28 | 60.25% |
| MTDR230616C00045000 | 2023-06-02 3:53PM EDT | 45.00 | 3.30 | 3.10 | 3.50 | +1.40 | +73.68% | 11 | 156 | 55.08% |
| MTDR230616C00047500 | 2023-06-02 3:46PM EDT | 47.50 | 1.80 | 1.65 | 1.85 | +0.90 | +100.00% | 35 | 1,028 | 51.37% |
| MTDR230616C00050000 | 2023-06-02 3:47PM EDT | 50.00 | 0.80 | 0.70 | 0.90 | +0.36 | +81.82% | 451 | 1,030 | 50.10% |
| MTDR230616C00052500 | 2023-06-02 1:47PM EDT | 52.50 | 0.35 | 0.25 | 0.40 | +0.18 | +105.88% | 69 | 197 | 50.10% |
| MTDR230616C00055000 | 2023-06-02 9:30AM EDT | 55.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 30 | 1,610 | 50.98% |
| MTDR230616C00057500 | 2023-06-01 10:14AM EDT | 57.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 170 | 56.64% |
| MTDR230616C00060000 | 2023-05-30 1:40PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 162 | 66.41% |
| MTDR230616C00062500 | 2023-05-25 2:12PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 705 | 728 | 71.09% |
| MTDR230616C00065000 | 2023-05-25 2:12PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 700 | 65 | 71.88% |
| MTDR230616C00067500 | 2023-05-03 10:06AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 87 | 79.69% |
| MTDR230616C00070000 | 2023-05-25 12:49PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 85.94% |
| MTDR230616C00072500 | 2023-05-24 11:03AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 92.97% |
| MTDR230616C00075000 | 2023-04-28 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 107.81% |
| MTDR230616C00077500 | 2023-03-10 4:56PM EDT | 77.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 71 | 134.38% |
| MTDR230616C00080000 | 2023-04-03 3:24PM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 168 | 127.34% |
| MTDR230616C00082500 | 2023-05-25 3:44PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 116.41% |
| MTDR230616C00085000 | 2023-02-21 3:17PM EDT | 85.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 10 | 64 | 144.92% |
| MTDR230616C00090000 | 2023-03-20 11:22AM EDT | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 97 | 166.02% |
| MTDR230616C00095000 | 2023-03-20 11:17AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 26 | 160.94% |
| MTDR230616C00100000 | 2023-02-03 2:55PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 326 | 202.93% |
| MTDR230616C00105000 | 2022-11-18 11:58AM EDT | 105.00 | 2.60 | 0.50 | 0.70 | 0.00 | - | 1 | 200 | 249.02% |
| MTDR230616C00110000 | 2022-11-18 11:58AM EDT | 110.00 | 2.15 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 250.78% |
Ventaspara16 de junio de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230616P00022500 | 2023-03-14 2:18PM EDT | 22.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1,001 | 188.28% |
| MTDR230616P00027500 | 2022-12-21 11:39AM EDT | 27.50 | 0.55 | 0.00 | 1.05 | 0.00 | - | - | 10 | 207.42% |
| MTDR230616P00030000 | 2023-05-10 9:35AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 114.06% |
| MTDR230616P00032500 | 2023-06-01 12:02PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,062 | 96.09% |
| MTDR230616P00035000 | 2023-06-01 12:03PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 87 | 84.77% |
| MTDR230616P00037500 | 2023-05-30 11:15AM EDT | 37.50 | 0.30 | 0.05 | 0.20 | 0.00 | - | 90 | 125 | 75.00% |
| MTDR230616P00040000 | 2023-06-02 11:26AM EDT | 40.00 | 0.25 | 0.15 | 0.30 | -0.35 | -58.33% | 7 | 221 | 66.31% |
| MTDR230616P00042500 | 2023-06-02 1:08PM EDT | 42.50 | 0.45 | 0.30 | 0.50 | -0.30 | -40.00% | 2 | 299 | 56.93% |
| MTDR230616P00045000 | 2023-06-02 1:02PM EDT | 45.00 | 0.90 | 0.80 | 1.05 | -0.70 | -43.75% | 1,006 | 1,086 | 53.61% |
| MTDR230616P00047500 | 2023-06-02 3:46PM EDT | 47.50 | 1.85 | 1.75 | 1.95 | -1.75 | -48.61% | 16 | 210 | 52.25% |
| MTDR230616P00050000 | 2023-05-31 10:41AM EDT | 50.00 | 6.30 | 3.20 | 3.60 | 0.00 | - | 2 | 192 | 54.25% |
| MTDR230616P00052500 | 2023-05-23 2:03PM EDT | 52.50 | 4.84 | 5.30 | 5.60 | 0.00 | - | 1 | 67 | 54.93% |
| MTDR230616P00055000 | 2023-05-23 2:05PM EDT | 55.00 | 6.90 | 7.40 | 8.20 | 0.00 | - | 1 | 0 | 51.37% |
| MTDR230616P00057500 | 2023-05-11 9:46AM EDT | 57.50 | 14.50 | 9.90 | 10.60 | 0.00 | - | 1 | 1 | 57.23% |
| MTDR230616P00060000 | 2023-05-04 9:31AM EDT | 60.00 | 16.15 | 12.40 | 13.20 | 0.00 | - | 1 | 100 | 73.44% |
| MTDR230616P00062500 | 2023-02-13 10:59AM EDT | 62.50 | 6.00 | 17.00 | 19.20 | 0.00 | - | 8 | 11 | 206.54% |
| MTDR230616P00065000 | 2023-03-13 1:25PM EDT | 65.00 | 16.60 | 13.40 | 13.90 | 0.00 | - | 100 | 113 | 0.00% |
| MTDR230616P00067500 | 2023-02-28 4:38PM EDT | 67.50 | 14.40 | 19.60 | 20.40 | 0.00 | - | 3 | 3 | 112.11% |
| MTDR230616P00070000 | 2022-11-15 11:42AM EDT | 70.00 | 11.30 | 17.60 | 18.60 | 0.00 | - | 2 | 1 | 0.00% |
| MTDR230616P00075000 | 2023-03-15 9:55AM EDT | 75.00 | 30.00 | 22.10 | 22.90 | 0.00 | - | 30 | 0 | 0.00% |
| MTDR230616P00077500 | 2022-11-11 4:13PM EDT | 77.50 | 15.60 | 23.50 | 24.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.