Mercados españoles cerrados
S&P 500
4.060,43 +44,21 (+1,10%) Nasdaq
11.512,41 +199,06 (+1,76%) NIKKEI 225
27.362,75 -32,26 (-0,12%) Dólar/Euro
1,0898 -0,0021 (-0,20%) Petróleo Brent
87,60 +1,48 (+1,72%) BTC-EUR
21.170,95 -205,81 (-0,96%)
Matador Resources Company (MTDR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230217C00040000 | 2023-01-11 11:45AM EST | 40.00 | 18.10 | 28.30 | 29.50 | 0.00 | - | 7 | 24 | 113.09% |
| MTDR230217C00042500 | 2023-01-26 12:15PM EST | 42.50 | 26.00 | 25.90 | 26.90 | +12.90 | +98.47% | 2 | 5 | 101.95% |
| MTDR230217C00045000 | 2023-01-19 1:48PM EST | 45.00 | 15.38 | 23.40 | 24.40 | 0.00 | - | 1 | 8 | 91.21% |
| MTDR230217C00047500 | 2023-01-25 1:53PM EST | 47.50 | 18.33 | 21.10 | 21.90 | 0.00 | - | 1 | 2 | 89.06% |
| MTDR230217C00050000 | 2023-01-20 2:18PM EST | 50.00 | 11.50 | 18.50 | 19.40 | 0.00 | - | 2 | 22 | 75.29% |
| MTDR230217C00052500 | 2023-01-25 10:49AM EST | 52.50 | 12.60 | 15.90 | 17.10 | 0.00 | - | 1 | 9 | 68.56% |
| MTDR230217C00055000 | 2023-01-25 1:53PM EST | 55.00 | 11.08 | 13.60 | 14.50 | 0.00 | - | 2 | 38 | 61.23% |
| MTDR230217C00057500 | 2023-01-26 12:41PM EST | 57.50 | 10.80 | 11.20 | 12.30 | +3.80 | +54.29% | 2 | 29 | 58.79% |
| MTDR230217C00060000 | 2023-01-25 2:35PM EST | 60.00 | 6.74 | 9.10 | 9.80 | 0.00 | - | 7 | 75 | 53.76% |
| MTDR230217C00062500 | 2023-01-26 1:54PM EST | 62.50 | 6.50 | 6.90 | 7.70 | +1.90 | +41.30% | 4 | 276 | 57.76% |
| MTDR230217C00065000 | 2023-01-26 3:26PM EST | 65.00 | 5.10 | 5.10 | 5.50 | +2.00 | +64.52% | 36 | 860 | 49.29% |
| MTDR230217C00067500 | 2023-01-26 3:30PM EST | 67.50 | 3.30 | 3.40 | 3.80 | +1.30 | +65.00% | 23 | 278 | 46.07% |
| MTDR230217C00070000 | 2023-01-26 3:04PM EST | 70.00 | 2.25 | 2.15 | 2.45 | +0.95 | +73.08% | 34 | 1,717 | 43.75% |
| MTDR230217C00075000 | 2023-01-26 3:04PM EST | 75.00 | 0.72 | 0.60 | 0.80 | +0.46 | +176.92% | 17 | 1,011 | 40.67% |
| MTDR230217C00085000 | 2023-01-13 2:32PM EST | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 48.34% |
Ventaspara17 de febrero 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230217P00035000 | 2023-01-13 2:39PM EST | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTDR230217P00040000 | 2023-01-05 11:53AM EST | 40.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1,000 | 1,032 | 100.39% |
| MTDR230217P00042500 | 2023-01-12 9:48AM EST | 42.50 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 90.43% |
| MTDR230217P00045000 | 2023-01-26 3:05PM EST | 45.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 33 | 80.86% |
| MTDR230217P00047500 | 2023-01-26 3:05PM EST | 47.50 | 0.10 | 0.05 | 0.15 | -0.51 | -83.61% | 3 | 65 | 75.00% |
| MTDR230217P00050000 | 2023-01-26 3:05PM EST | 50.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 2 | 87 | 65.82% |
| MTDR230217P00052500 | 2023-01-24 10:45AM EST | 52.50 | 0.30 | 0.10 | 0.15 | 0.00 | - | 3 | 75 | 59.38% |
| MTDR230217P00055000 | 2023-01-25 2:15PM EST | 55.00 | 0.36 | 0.05 | 0.25 | 0.00 | - | 2 | 166 | 52.44% |
| MTDR230217P00057500 | 2023-01-26 2:55PM EST | 57.50 | 0.30 | 0.20 | 0.35 | -0.50 | -62.50% | 1 | 126 | 50.00% |
| MTDR230217P00060000 | 2023-01-26 1:25PM EST | 60.00 | 0.55 | 0.40 | 0.55 | -0.40 | -42.11% | 37 | 143 | 49.41% |
| MTDR230217P00062500 | 2023-01-26 1:41PM EST | 62.50 | 0.90 | 0.75 | 0.95 | -0.53 | -37.06% | 1 | 295 | 47.66% |
© 2023 Yahoo. Todos los derechos reservados.
