Mercados españoles cerrados

Matador Resources Company (MTDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
60,72+0,03 (+0,05%)
Al cierre: 04:00PM EST
60,42 -0,30 (-0,49%)
Después del cierre: 06:21PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR240315C000325002024-01-11 2:13PM EST32.5022.2020.6023.700.00-100.00%
MTDR240315C000350002023-10-18 2:57PM EST35.0031.3023.2024.500.00--50.00%
MTDR240315C000375002023-10-03 2:38PM EST37.5021.0025.9027.000.00--10246.88%
MTDR240315C000400002024-02-21 11:01AM EST40.0021.5019.2022.300.00-2075.00%
MTDR240315C000425002023-12-07 3:13PM EST42.5011.8013.8014.700.00-5200.00%
MTDR240315C000450002024-02-12 2:42PM EST45.0011.8014.1016.700.00-10113.87%
MTDR240315C000475002024-02-06 10:24AM EST47.506.9511.6014.800.00-10117.14%
MTDR240315C000500002024-02-02 10:12AM EST50.004.8510.3012.100.00-15266.70%
MTDR240315C000525002024-02-23 9:39AM EST52.507.288.3010.20+2.28+45.60%17870.51%
MTDR240315C000550002024-02-23 9:39AM EST55.005.185.906.30-0.90-14.80%114344.24%
MTDR240315C000575002024-02-22 3:08PM EST57.504.634.004.200.00-1819239.45%
MTDR240315C000600002024-02-23 3:23PM EST60.002.212.352.45-0.49-18.15%2191,67835.84%
MTDR240315C000625002024-02-23 3:41PM EST62.501.131.151.30-0.60-34.68%12039235.11%
MTDR240315C000650002024-02-23 1:44PM EST65.000.580.450.60-0.12-17.14%4971034.52%
MTDR240315C000675002024-02-23 9:46AM EST67.500.150.150.25-0.13-46.43%12,74634.42%
MTDR240315C000700002024-02-21 9:38AM EST70.000.190.000.200.00-11,82640.43%
MTDR240315C000725002023-12-29 12:48PM EST72.500.660.050.200.00-21,27047.75%
MTDR240315C000750002023-12-11 3:08PM EST75.000.320.100.250.00-157053.13%
MTDR240315C000800002023-11-28 9:30AM EST80.000.400.050.350.00-11,17867.19%
MTDR240315C000850002023-10-24 10:39AM EST85.001.400.200.350.00-238283.50%
MTDR240315C000900002023-09-19 10:46AM EST90.000.601.301.550.00-38138.97%
Ventaspara15 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR240315P000275002023-10-23 9:26AM EST27.500.050.000.000.00--450.00%
MTDR240315P000300002024-01-18 11:13AM EST30.000.050.000.750.00-121178.71%
MTDR240315P000325002023-11-24 11:20AM EST32.500.050.000.150.00-1,0001,030121.88%
MTDR240315P000350002023-08-02 8:35AM EST35.001.050.000.000.00--2050.00%
MTDR240315P000375002024-02-08 11:34AM EST37.500.060.001.250.00-549145.22%
MTDR240315P000400002024-02-02 2:47PM EST40.000.160.000.100.00-71680.08%
MTDR240315P000425002024-02-16 2:07PM EST42.500.060.000.100.00-23269.53%
MTDR240315P000450002024-02-13 10:40AM EST45.000.300.000.850.00-18990.14%
MTDR240315P000475002024-02-23 10:17AM EST47.500.060.000.150.00-58553.71%
MTDR240315P000500002024-02-23 9:59AM EST50.000.100.050.15-0.05-33.33%427550.20%
MTDR240315P000525002024-02-23 11:12AM EST52.500.180.100.20-0.02-10.00%41,44342.58%
MTDR240315P000550002024-02-23 12:58PM EST55.000.300.250.35-0.10-25.00%732437.31%
MTDR240315P000575002024-02-22 3:47PM EST57.500.820.650.750.00-131,57634.52%
MTDR240315P000600002024-02-22 2:57PM EST60.001.501.451.550.00-13554032.72%
MTDR240315P000625002024-02-23 12:54PM EST62.503.012.752.90+0.18+6.36%346831.86%
MTDR240315P000650002024-01-25 11:06AM EST65.0011.464.504.800.00-219032.62%
MTDR240315P000675002024-02-22 9:30AM EST67.507.506.708.500.00-15450.59%
MTDR240315P000700002023-12-04 11:30AM EST70.0013.2011.5012.500.00-20101.20%
MTDR240315P000725002023-12-05 9:45AM EST72.5015.2015.0016.300.00--0134.16%
MTDR240315P000850002023-12-27 9:32AM EST85.0028.5027.7032.000.00--0213.87%
MTDR240315P000900002023-12-27 9:32AM EST90.0033.5032.7037.000.00--0229.93%