MTDR - Matador Resources Company

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR230616C000225002022-12-29 3:57PM EDT22.5035.5244.2045.800.00--61,903.13%
MTDR230616C000250002023-04-26 9:56AM EDT25.0023.5021.1021.300.00-11370.00%
MTDR230616C000300002023-03-03 1:55PM EDT30.0028.6017.6019.700.00-32236.33%
MTDR230616C000325002022-12-30 12:42PM EDT32.5025.3734.6036.100.00-221,079.88%
MTDR230616C000350002023-05-10 3:46PM EDT35.009.4712.0012.700.00-1569.53%
MTDR230616C000375002023-05-23 2:44PM EDT37.5010.229.6010.400.00--180.08%
MTDR230616C000400002023-06-02 3:45PM EDT40.007.507.307.80+2.53+50.91%11265.92%
MTDR230616C000425002023-06-02 3:57PM EDT42.505.305.105.50+0.10+1.92%52860.25%
MTDR230616C000450002023-06-02 3:53PM EDT45.003.303.103.50+1.40+73.68%1115655.08%
MTDR230616C000475002023-06-02 3:46PM EDT47.501.801.651.85+0.90+100.00%351,02851.37%
MTDR230616C000500002023-06-02 3:47PM EDT50.000.800.700.90+0.36+81.82%4511,03050.10%
MTDR230616C000525002023-06-02 1:47PM EDT52.500.350.250.40+0.18+105.88%6919750.10%
MTDR230616C000550002023-06-02 9:30AM EDT55.000.100.100.150.00-301,61050.98%
MTDR230616C000575002023-06-01 10:14AM EDT57.500.050.000.150.00-1017056.64%
MTDR230616C000600002023-05-30 1:40PM EDT60.000.050.050.100.00-316266.41%
MTDR230616C000625002023-05-25 2:12PM EDT62.500.050.000.100.00-70572871.09%
MTDR230616C000650002023-05-25 2:12PM EDT65.000.010.000.050.00-7006571.88%
MTDR230616C000675002023-05-03 10:06AM EDT67.500.050.000.050.00-1188779.69%
MTDR230616C000700002023-05-25 12:49PM EDT70.000.050.000.050.00-23485.94%
MTDR230616C000725002023-05-24 11:03AM EDT72.500.030.000.050.00-16192.97%
MTDR230616C000750002023-04-28 9:30AM EDT75.000.050.000.100.00-533107.81%
MTDR230616C000775002023-03-10 4:56PM EDT77.500.300.000.300.00-571134.38%
MTDR230616C000800002023-04-03 3:24PM EDT80.000.200.000.150.00-2168127.34%
MTDR230616C000825002023-05-25 3:44PM EDT82.500.030.000.050.00-225116.41%
MTDR230616C000850002023-02-21 3:17PM EDT85.000.650.000.200.00-1064144.92%
MTDR230616C000900002023-03-20 11:22AM EDT90.000.100.000.300.00-897166.02%
MTDR230616C000950002023-03-20 11:17AM EDT95.000.100.000.150.00-1226160.94%
MTDR230616C001000002023-02-03 2:55PM EDT100.000.350.000.500.00-4326202.93%
MTDR230616C001050002022-11-18 11:58AM EDT105.002.600.500.700.00-1200249.02%
MTDR230616C001100002022-11-18 11:58AM EDT110.002.150.350.650.00-11250.78%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR230616P000225002023-03-14 2:18PM EDT22.500.140.000.150.00-11,001188.28%
MTDR230616P000275002022-12-21 11:39AM EDT27.500.550.001.050.00--10207.42%
MTDR230616P000300002023-05-10 9:35AM EDT30.000.150.000.100.00-131114.06%
MTDR230616P000325002023-06-01 12:02PM EDT32.500.050.000.100.00-101,06296.09%
MTDR230616P000350002023-06-01 12:03PM EDT35.000.100.000.150.00-58784.77%
MTDR230616P000375002023-05-30 11:15AM EDT37.500.300.050.200.00-9012575.00%
MTDR230616P000400002023-06-02 11:26AM EDT40.000.250.150.30-0.35-58.33%722166.31%
MTDR230616P000425002023-06-02 1:08PM EDT42.500.450.300.50-0.30-40.00%229956.93%
MTDR230616P000450002023-06-02 1:02PM EDT45.000.900.801.05-0.70-43.75%1,0061,08653.61%
MTDR230616P000475002023-06-02 3:46PM EDT47.501.851.751.95-1.75-48.61%1621052.25%
MTDR230616P000500002023-05-31 10:41AM EDT50.006.303.203.600.00-219254.25%
MTDR230616P000525002023-05-23 2:03PM EDT52.504.845.305.600.00-16754.93%
MTDR230616P000550002023-05-23 2:05PM EDT55.006.907.408.200.00-1051.37%
MTDR230616P000575002023-05-11 9:46AM EDT57.5014.509.9010.600.00-1157.23%
MTDR230616P000600002023-05-04 9:31AM EDT60.0016.1512.4013.200.00-110073.44%
MTDR230616P000625002023-02-13 10:59AM EDT62.506.0017.0019.200.00-811206.54%
MTDR230616P000650002023-03-13 1:25PM EDT65.0016.6013.4013.900.00-1001130.00%
MTDR230616P000675002023-02-28 4:38PM EDT67.5014.4019.6020.400.00-33112.11%
MTDR230616P000700002022-11-15 11:42AM EDT70.0011.3017.6018.600.00-210.00%
MTDR230616P000750002023-03-15 9:55AM EDT75.0030.0022.1022.900.00-3000.00%
MTDR230616P000775002022-11-11 4:13PM EDT77.5015.6023.5024.600.00--10.00%