Mercados españoles cerrados

Matador Resources Company (MTDR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
62,08+0,43 (+0,70%)
Al cierre: 04:00PM EDT
60,11 -1,97 (-3,17%)
Después del cierre: 07:53PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR240621C000325002024-01-24 1:31PM EDT32.5022.2026.2031.000.00-20180.27%
MTDR240621C000400002024-02-21 10:57AM EDT40.0021.5026.0030.500.00-410244.87%
MTDR240621C000450002024-02-20 11:26AM EDT45.0015.7322.2025.900.00-12218.56%
MTDR240621C000475002024-04-29 10:44AM EDT47.5018.1012.5017.100.00-23255.27%
MTDR240621C000500002024-04-09 9:46AM EDT50.0020.7312.9017.500.00-159113.84%
MTDR240621C000525002024-04-22 3:59PM EDT52.5012.607.8012.100.00-12788.79%
MTDR240621C000550002024-05-16 12:13PM EDT55.008.107.409.400.00-511454.47%
MTDR240621C000575002024-05-07 3:48PM EDT57.507.395.205.900.00-22642.41%
MTDR240621C000600002024-05-16 10:31AM EDT60.004.043.204.100.00-25139.62%
MTDR240621C000625002024-05-17 2:39PM EDT62.502.001.801.950.00-427828.39%
MTDR240621C000650002024-05-17 2:28PM EDT65.000.980.851.05-0.02-2.00%30137128.57%
MTDR240621C000675002024-05-17 10:40AM EDT67.500.400.350.450.00-51,27227.39%
MTDR240621C000700002024-05-13 11:42AM EDT70.000.180.150.25-0.12-40.00%185229.44%
MTDR240621C000725002024-05-17 10:32AM EDT72.500.050.050.10-0.10-66.67%1,00157429.30%
MTDR240621C000750002024-05-07 2:08PM EDT75.000.200.001.000.00-3118860.50%
MTDR240621C000775002024-05-15 10:49AM EDT77.500.400.001.750.00-43,34564.26%
MTDR240621C000800002024-04-29 12:28PM EDT80.000.150.001.250.00-419463.97%
MTDR240621C000850002024-05-10 12:01PM EDT85.000.030.001.750.00-233681.25%
MTDR240621C000900002023-10-24 3:15PM EDT90.002.000.500.650.00--282.32%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
MTDR240621P000300002023-11-30 2:03PM EDT30.000.300.000.300.00--3121.68%
MTDR240621P000375002024-03-01 10:53AM EDT37.500.100.000.750.00-1515104.69%
MTDR240621P000400002024-02-26 4:35PM EDT40.000.300.000.000.00-54825.00%
MTDR240621P000425002024-03-05 1:09PM EDT42.500.200.000.500.00-190875.78%
MTDR240621P000450002024-02-21 10:34AM EDT45.000.750.001.100.00-1514179.49%
MTDR240621P000475002024-05-09 2:53PM EDT47.500.050.000.200.00-112554.20%
MTDR240621P000500002024-04-30 12:56PM EDT50.000.130.050.100.00-1007639.75%
MTDR240621P000525002024-05-08 11:10AM EDT52.500.100.050.550.00-18548.68%
MTDR240621P000550002024-05-17 9:52AM EDT55.000.220.150.30+0.07+46.67%23732.18%
MTDR240621P000575002024-05-09 10:41AM EDT57.500.360.400.500.00-17027.69%
MTDR240621P000600002024-05-17 3:51PM EDT60.001.001.001.10-0.08-7.41%671,20326.49%
MTDR240621P000625002024-05-17 3:41PM EDT62.501.951.552.10+0.15+8.33%413824.83%
MTDR240621P000650002024-05-17 3:31PM EDT65.003.403.403.70+0.10+3.03%12624624.46%
MTDR240621P000675002024-05-10 12:27PM EDT67.504.655.506.000.00-518730.03%
MTDR240621P000700002024-05-16 12:13PM EDT70.007.457.208.200.00-106030.37%
MTDR240621P000725002024-05-14 11:14AM EDT72.509.408.3012.500.00-21872.05%
MTDR240621P000750002024-03-26 10:15AM EDT75.009.7010.2010.400.00-3120.00%
MTDR240621P000775002024-04-11 9:54AM EDT77.508.7011.0014.400.00--220.00%