Mercados españoles abiertos en 6 hrs 2 min

Matador Resources Company (MTDR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
61,26+2,61 (+4,45%)
Al cierre: 04:00PM EDT
61,29 +0,03 (+0,05%)
Después del cierre: 05:37PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR231020C000225002023-02-17 12:26PM EDT22.5037.5021.1023.200.00-220.00%
MTDR231020C000300002023-03-17 3:56PM EDT30.0016.0023.6024.600.00-330.00%
MTDR231020C000400002023-07-21 2:07PM EDT40.0016.6021.3021.800.00-1410105.08%
MTDR231020C000425002023-09-20 9:35AM EDT42.5017.6018.7019.200.00-10784.77%
MTDR231020C000450002023-09-07 10:06AM EDT45.0018.6015.9016.800.00-214064.06%
MTDR231020C000475002023-08-08 9:54AM EDT47.5010.9016.5017.200.00-127152.25%
MTDR231020C000500002023-09-05 11:50AM EDT50.0015.5011.0012.200.00-17559.96%
MTDR231020C000525002023-09-11 11:41AM EDT52.509.538.809.300.00-13055.71%
MTDR231020C000550002023-09-27 10:29AM EDT55.006.346.607.00+1.54+32.08%106048.78%
MTDR231020C000575002023-09-27 3:25PM EDT57.505.194.605.10+2.00+62.70%1478747.66%
MTDR231020C000600002023-09-27 3:26PM EDT60.003.403.003.20+1.78+109.88%3785641.50%
MTDR231020C000625002023-09-27 3:25PM EDT62.502.041.701.85+1.29+172.00%765539.06%
MTDR231020C000650002023-09-27 3:14PM EDT65.001.050.851.00+0.68+183.78%491,34638.38%
MTDR231020C000675002023-09-27 2:16PM EDT67.500.480.350.50+0.33+220.00%383938.14%
MTDR231020C000700002023-09-27 2:19PM EDT70.000.220.100.25+0.07+46.67%416238.77%
MTDR231020C000725002023-09-27 3:09PM EDT72.500.150.050.15+0.10+200.00%11,03041.21%
MTDR231020C000750002023-09-27 3:09PM EDT75.000.050.000.10-0.09-64.29%13444.14%
MTDR231020C000775002023-09-01 11:50AM EDT77.500.200.000.100.00-15249.81%
MTDR231020C000800002023-09-14 10:26AM EDT80.000.050.000.050.00-110749.61%
MTDR231020C000825002023-07-17 2:20PM EDT82.500.140.050.250.00-10410164.65%
MTDR231020C000850002023-04-20 9:40AM EDT85.000.470.050.250.00-410669.73%
MTDR231020C000900002023-04-27 9:49AM EDT90.000.350.000.200.00-101974.41%
MTDR231020C000950002023-03-23 9:43AM EDT95.000.400.000.750.00-88103.71%
MTDR231020C001000002023-07-31 9:30AM EDT100.000.050.000.000.00-2750.00%
MTDR231020C001100002022-12-02 12:00PM EDT110.003.601.251.650.00-302302173.29%
Ventaspara20 de octubre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR231020P000225002023-07-14 1:03PM EDT22.500.050.000.050.00-329156.25%
MTDR231020P000275002023-07-03 10:16AM EDT27.500.150.000.100.00-313138.28%
MTDR231020P000300002023-07-03 10:16AM EDT30.000.200.000.150.00-242131.25%
MTDR231020P000325002023-07-12 1:45PM EDT32.500.250.000.150.00-29117.97%
MTDR231020P000350002023-08-02 10:35AM EDT35.000.120.000.100.00-13899.61%
MTDR231020P000375002023-08-18 3:21PM EDT37.500.080.000.100.00-22188.28%
MTDR231020P000400002023-08-18 3:21PM EDT40.000.130.000.100.00-290878.13%
MTDR231020P000425002023-09-11 11:52AM EDT42.500.050.000.100.00-31967.97%
MTDR231020P000450002023-09-21 3:40PM EDT45.000.080.000.200.00-615265.43%
MTDR231020P000475002023-09-21 3:40PM EDT47.500.150.000.600.00-68569.34%
MTDR231020P000500002023-09-22 3:40PM EDT50.000.300.050.150.00-16449.71%
MTDR231020P000525002023-09-27 3:47PM EDT52.500.150.150.25-0.30-66.67%217344.92%
MTDR231020P000550002023-09-27 3:49PM EDT55.000.400.350.50-0.60-60.00%218942.33%
MTDR231020P000575002023-09-26 2:03PM EDT57.501.750.800.900.00-1618738.87%
MTDR231020P000600002023-09-27 3:14PM EDT60.001.451.551.75-1.40-49.12%161,25638.33%
MTDR231020P000625002023-09-27 12:00PM EDT62.503.002.702.90-2.65-46.90%326135.94%
MTDR231020P000650002023-09-25 10:51AM EDT65.006.954.304.600.00-16835.67%
MTDR231020P000675002023-09-05 12:53PM EDT67.503.896.406.600.00-1034.28%
MTDR231020P000700002023-02-03 12:41PM EDT70.0013.0014.8015.700.00-5301157.91%
MTDR231020P000725002023-08-22 3:10PM EDT72.5011.6014.9015.500.00-11126.42%
MTDR231020P000950002023-09-27 12:24PM EDT95.0034.1733.3034.50+34.17-5089.26%