MTDR - Matador Resources Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230616C00022500 | 2022-12-29 3:57PM EDT | 22.50 | 35.52 | 44.20 | 45.80 | 0.00 | - | - | 6 | 1,796.88% |
| MTDR230616C00025000 | 2023-04-26 9:56AM EDT | 25.00 | 23.50 | 21.10 | 21.30 | 0.00 | - | 11 | 37 | 0.00% |
| MTDR230616C00030000 | 2023-03-03 1:55PM EDT | 30.00 | 28.60 | 17.60 | 19.70 | 0.00 | - | 3 | 2 | 232.42% |
| MTDR230616C00032500 | 2023-06-05 2:51PM EDT | 32.50 | 14.70 | 16.10 | 16.70 | 0.00 | - | 2 | 0 | 108.59% |
| MTDR230616C00035000 | 2023-05-10 3:46PM EDT | 35.00 | 9.47 | 13.70 | 14.20 | 0.00 | - | 1 | 5 | 103.13% |
| MTDR230616C00037500 | 2023-05-23 2:44PM EDT | 37.50 | 10.22 | 11.20 | 11.80 | 0.00 | - | - | 1 | 92.19% |
| MTDR230616C00040000 | 2023-06-02 3:45PM EDT | 40.00 | 7.50 | 8.60 | 9.30 | 0.00 | - | 1 | 11 | 67.19% |
| MTDR230616C00042500 | 2023-06-06 10:46AM EDT | 42.50 | 5.55 | 6.30 | 6.70 | +0.25 | +4.72% | 10 | 23 | 55.08% |
| MTDR230616C00045000 | 2023-06-05 2:20PM EDT | 45.00 | 2.95 | 4.00 | 4.40 | 0.00 | - | 5 | 156 | 57.57% |
| MTDR230616C00047500 | 2023-06-06 3:26PM EDT | 47.50 | 2.17 | 2.20 | 2.35 | +0.67 | +44.67% | 55 | 1,103 | 47.27% |
| MTDR230616C00050000 | 2023-06-06 3:26PM EDT | 50.00 | 0.90 | 0.85 | 1.00 | +0.30 | +50.00% | 24 | 1,502 | 43.85% |
| MTDR230616C00052500 | 2023-06-06 2:43PM EDT | 52.50 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 8 | 187 | 41.21% |
| MTDR230616C00055000 | 2023-06-06 12:49PM EDT | 55.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 20 | 1,579 | 43.75% |
| MTDR230616C00057500 | 2023-06-06 12:49PM EDT | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 174 | 56.06% |
| MTDR230616C00060000 | 2023-05-30 1:40PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 162 | 59.77% |
| MTDR230616C00062500 | 2023-05-25 2:12PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 705 | 728 | 69.53% |
| MTDR230616C00065000 | 2023-05-25 2:12PM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 700 | 65 | 78.52% |
| MTDR230616C00067500 | 2023-05-03 10:06AM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 87 | 78.91% |
| MTDR230616C00070000 | 2023-05-25 12:49PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 86.72% |
| MTDR230616C00072500 | 2023-05-24 11:03AM EDT | 72.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 93.75% |
| MTDR230616C00075000 | 2023-04-28 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 33 | 110.16% |
| MTDR230616C00077500 | 2023-03-10 4:56PM EDT | 77.50 | 0.30 | 0.00 | 0.30 | 0.00 | - | 5 | 71 | 137.89% |
| MTDR230616C00080000 | 2023-04-03 3:24PM EDT | 80.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 168 | 130.86% |
| MTDR230616C00082500 | 2023-05-25 3:44PM EDT | 82.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 25 | 120.31% |
| MTDR230616C00085000 | 2023-02-21 3:17PM EDT | 85.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 10 | 64 | 150.00% |
| MTDR230616C00090000 | 2023-03-20 11:22AM EDT | 90.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 97 | 172.66% |
| MTDR230616C00095000 | 2023-03-20 11:17AM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 26 | 167.58% |
| MTDR230616C00100000 | 2023-02-03 2:55PM EDT | 100.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 4 | 326 | 212.11% |
| MTDR230616C00105000 | 2022-11-18 11:58AM EDT | 105.00 | 2.60 | 0.50 | 0.70 | 0.00 | - | 1 | 200 | 261.13% |
| MTDR230616C00110000 | 2022-11-18 11:58AM EDT | 110.00 | 2.15 | 0.35 | 0.65 | 0.00 | - | 1 | 1 | 263.48% |
Ventaspara16 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR230616P00022500 | 2023-03-14 2:18PM EDT | 22.50 | 0.14 | 0.00 | 0.15 | 0.00 | - | 1 | 1,001 | 211.72% |
| MTDR230616P00027500 | 2022-12-21 11:39AM EDT | 27.50 | 0.55 | 0.00 | 1.05 | 0.00 | - | - | 10 | 234.38% |
| MTDR230616P00030000 | 2023-05-10 9:35AM EDT | 30.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 131.25% |
| MTDR230616P00032500 | 2023-06-01 12:02PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 1,062 | 101.56% |
| MTDR230616P00035000 | 2023-06-01 12:03PM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 87 | 93.75% |
| MTDR230616P00037500 | 2023-05-30 11:15AM EDT | 37.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | 90 | 125 | 82.03% |
| MTDR230616P00040000 | 2023-06-02 11:26AM EDT | 40.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 2 | 221 | 64.84% |
| MTDR230616P00042500 | 2023-06-06 3:40PM EDT | 42.50 | 0.14 | 0.10 | 0.20 | -0.06 | -30.00% | 30 | 299 | 56.06% |
| MTDR230616P00045000 | 2023-06-06 2:38PM EDT | 45.00 | 0.35 | 0.25 | 0.40 | -0.30 | -46.15% | 15 | 887 | 51.27% |
| MTDR230616P00047500 | 2023-06-06 3:52PM EDT | 47.50 | 0.90 | 0.80 | 0.90 | -0.75 | -45.45% | 33 | 236 | 44.43% |
| MTDR230616P00050000 | 2023-06-06 12:01PM EDT | 50.00 | 2.45 | 1.95 | 2.10 | -3.85 | -61.11% | 2 | 192 | 42.68% |
| MTDR230616P00052500 | 2023-05-23 2:03PM EDT | 52.50 | 4.84 | 3.70 | 4.00 | 0.00 | - | 1 | 67 | 43.99% |
| MTDR230616P00055000 | 2023-05-23 2:05PM EDT | 55.00 | 6.90 | 5.80 | 6.50 | 0.00 | - | 1 | 0 | 60.84% |
| MTDR230616P00057500 | 2023-05-11 9:46AM EDT | 57.50 | 14.50 | 8.40 | 9.00 | 0.00 | - | 1 | 1 | 50.98% |
| MTDR230616P00060000 | 2023-05-04 9:31AM EDT | 60.00 | 16.15 | 12.40 | 13.20 | 0.00 | - | 1 | 100 | 147.75% |
| MTDR230616P00062500 | 2023-02-13 10:59AM EDT | 62.50 | 6.00 | 17.00 | 19.20 | 0.00 | - | 8 | 11 | 257.76% |
| MTDR230616P00065000 | 2023-03-13 1:25PM EDT | 65.00 | 16.60 | 13.40 | 13.90 | 0.00 | - | 100 | 113 | 0.00% |
| MTDR230616P00067500 | 2023-02-28 4:38PM EDT | 67.50 | 14.40 | 19.60 | 20.40 | 0.00 | - | 3 | 3 | 178.71% |
| MTDR230616P00070000 | 2022-11-15 11:42AM EDT | 70.00 | 11.30 | 17.60 | 18.60 | 0.00 | - | 2 | 1 | 0.00% |
| MTDR230616P00075000 | 2023-03-15 9:55AM EDT | 75.00 | 30.00 | 22.10 | 22.90 | 0.00 | - | 30 | 0 | 0.00% |
| MTDR230616P00077500 | 2022-11-11 4:13PM EDT | 77.50 | 15.60 | 23.50 | 24.60 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.