Mercados españoles abiertos en 4 hrs
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.090,87 +129,07 (+0,34%) Dólar/Euro
1,0680 +0,0006 (+0,05%) Petróleo Brent
87,60 +0,31 (+0,36%) Bitcoin EUR
57.732,12 -2.087,88 (-3,49%)
Matador Resources Company (MTDR)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240419C00040000 | 2024-04-08 11:35AM EDT | 40.00 | 29.10 | 24.00 | 28.00 | 0.00 | - | 1 | 0 | 414.45% |
| MTDR240419C00042500 | 2024-01-19 1:12PM EDT | 42.50 | 11.40 | 15.50 | 18.80 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR240419C00045000 | 2024-01-23 11:09AM EDT | 45.00 | 10.79 | 15.20 | 18.30 | 0.00 | - | 1 | 4 | 0.00% |
| MTDR240419C00047500 | 2024-01-18 11:14AM EDT | 47.50 | 8.00 | 12.40 | 13.00 | 0.00 | - | 4 | 17 | 0.00% |
| MTDR240419C00050000 | 2024-03-22 3:16PM EDT | 50.00 | 18.06 | 14.60 | 17.80 | 0.00 | - | 5 | 34 | 283.79% |
| MTDR240419C00052500 | 2024-02-21 10:32AM EDT | 52.50 | 8.20 | 14.60 | 16.80 | 0.00 | - | 1 | 26 | 423.24% |
| MTDR240419C00055000 | 2024-03-06 4:40PM EDT | 55.00 | 9.20 | 14.40 | 16.00 | 0.00 | - | 12 | 89 | 502.54% |
| MTDR240419C00057500 | 2024-03-22 2:39PM EDT | 57.50 | 10.80 | 7.70 | 8.50 | 0.00 | - | 2 | 226 | 145.70% |
| MTDR240419C00060000 | 2024-04-17 12:47PM EDT | 60.00 | 5.55 | 3.80 | 6.00 | -2.09 | -27.36% | 3 | 162 | 110.35% |
| MTDR240419C00062500 | 2024-04-15 3:04PM EDT | 62.50 | 4.20 | 2.10 | 3.50 | -1.09 | -20.60% | 3 | 328 | 73.63% |
| MTDR240419C00065000 | 2024-04-17 3:46PM EDT | 65.00 | 1.35 | 0.30 | 1.15 | -0.25 | -15.62% | 59 | 2,323 | 40.53% |
| MTDR240419C00067500 | 2024-04-17 3:10PM EDT | 67.50 | 0.19 | 0.10 | 0.20 | -0.41 | -68.33% | 7 | 1,536 | 41.21% |
| MTDR240419C00070000 | 2024-04-17 3:01PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 36 | 1,551 | 51.56% |
| MTDR240419C00072500 | 2024-04-17 9:57AM EDT | 72.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 18 | 732 | 65.63% |
| MTDR240419C00075000 | 2024-04-15 9:30AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 79 | 84.38% |
| MTDR240419C00080000 | 2024-03-21 2:19PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 5 | 173.63% |
Opciones de ventapara19 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240419P00035000 | 2024-02-20 12:23PM EDT | 35.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 30 | 515.63% |
| MTDR240419P00037500 | 2024-02-02 3:19PM EDT | 37.50 | 0.32 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 334.38% |
| MTDR240419P00040000 | 2024-02-02 3:19PM EDT | 40.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 300.00% |
| MTDR240419P00042500 | 2024-02-23 11:29AM EDT | 42.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 243.75% |
| MTDR240419P00045000 | 2024-03-19 1:05PM EDT | 45.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 540 | 260.94% |
| MTDR240419P00047500 | 2024-02-20 12:22PM EDT | 47.50 | 0.56 | 0.00 | 0.05 | 0.00 | - | 20 | 216 | 187.50% |
| MTDR240419P00050000 | 2024-03-26 12:25PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 70 | 300.20% |
| MTDR240419P00052500 | 2024-03-26 12:39PM EDT | 52.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 14 | 37 | 258.98% |
| MTDR240419P00055000 | 2024-03-26 12:40PM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 59 | 166.41% |
| MTDR240419P00057500 | 2024-04-03 10:15AM EDT | 57.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 106 | 85.16% |
| MTDR240419P00060000 | 2024-04-15 12:04PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 268 | 60.94% |
| MTDR240419P00062500 | 2024-04-09 9:42AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 319 | 49.81% |
| MTDR240419P00065000 | 2024-04-17 3:34PM EDT | 65.00 | 0.30 | 0.35 | 0.45 | -0.15 | -33.33% | 148 | 529 | 37.79% |
| MTDR240419P00067500 | 2024-04-17 1:03PM EDT | 67.50 | 1.80 | 1.85 | 2.10 | +0.94 | +109.30% | 75 | 535 | 44.92% |
| MTDR240419P00070000 | 2024-04-16 3:11PM EDT | 70.00 | 2.55 | 4.00 | 4.70 | 0.00 | - | 2 | 325 | 85.74% |
© 2024 Yahoo. Todos los derechos reservados.