Matador Resources Company (MTDR)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220C00050000 | 2024-05-28 1:46PM EDT | 50.00 | 14.10 | 11.90 | 12.60 | 0.00 | - | 1 | 3 | 44.37% |
| MTDR241220C00052500 | 2024-06-20 11:55AM EDT | 52.50 | 8.77 | 10.00 | 10.40 | 0.00 | - | 2 | 4 | 39.93% |
| MTDR241220C00055000 | 2024-05-09 1:35PM EDT | 55.00 | 13.00 | 7.50 | 7.80 | 0.00 | - | 4 | 4 | 32.47% |
| MTDR241220C00057500 | 2024-06-27 3:17PM EDT | 57.50 | 6.77 | 6.80 | 7.10 | +1.76 | +35.13% | 1 | 51 | 36.82% |
| MTDR241220C00060000 | 2024-06-24 10:24AM EDT | 60.00 | 5.21 | 5.50 | 7.60 | 0.00 | - | 1 | 67 | 47.05% |
| MTDR241220C00062500 | 2024-06-25 10:14AM EDT | 62.50 | 4.10 | 4.30 | 4.60 | 0.00 | - | 30 | 97 | 35.01% |
| MTDR241220C00065000 | 2024-06-20 10:42AM EDT | 65.00 | 2.95 | 3.40 | 3.60 | 0.00 | - | 1 | 35 | 34.18% |
| MTDR241220C00067500 | 2024-06-26 10:32AM EDT | 67.50 | 2.40 | 2.60 | 4.50 | 0.00 | - | 154 | 396 | 44.47% |
| MTDR241220C00070000 | 2024-06-27 3:17PM EDT | 70.00 | 1.97 | 2.00 | 3.00 | +0.57 | +40.71% | 1 | 345 | 39.05% |
| MTDR241220C00072500 | 2024-06-14 3:47PM EDT | 72.50 | 1.09 | 1.50 | 1.65 | 0.00 | - | 4 | 345 | 32.96% |
| MTDR241220C00075000 | 2024-06-17 12:49PM EDT | 75.00 | 0.85 | 1.10 | 1.35 | 0.00 | - | 8 | 2,582 | 33.62% |
| MTDR241220C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.75 | 0.55 | 0.95 | 0.00 | - | 7 | 1,481 | 35.23% |
| MTDR241220C00085000 | 2024-06-18 10:20AM EDT | 85.00 | 0.41 | 0.30 | 0.50 | 0.00 | - | 6 | 576 | 34.08% |
| MTDR241220C00095000 | 2024-05-13 3:39PM EDT | 95.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 57.03% |
| MTDR241220C00100000 | 2024-04-23 3:56PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220P00045000 | 2024-06-04 10:32AM EDT | 45.00 | 1.00 | 0.60 | 0.80 | 0.00 | - | 30 | 746 | 35.38% |
| MTDR241220P00047500 | 2024-06-05 10:37AM EDT | 47.50 | 1.39 | 0.95 | 1.20 | 0.00 | - | 1 | 21 | 34.79% |
| MTDR241220P00050000 | 2024-06-13 1:58PM EDT | 50.00 | 2.00 | 1.40 | 1.65 | 0.00 | - | 3 | 3 | 33.51% |
| MTDR241220P00052500 | 2024-06-20 10:46AM EDT | 52.50 | 2.78 | 1.95 | 2.20 | 0.00 | - | 1 | 93 | 32.04% |
| MTDR241220P00055000 | 2024-06-25 1:24PM EDT | 55.00 | 3.10 | 2.75 | 2.95 | 0.00 | - | 35 | 754 | 30.99% |
| MTDR241220P00057500 | 2024-06-26 12:47PM EDT | 57.50 | 4.10 | 3.70 | 3.90 | 0.00 | - | 35 | 76 | 30.13% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | - | 50 | 24.79% |
| MTDR241220P00062500 | 2024-06-27 10:33AM EDT | 62.50 | 6.60 | 6.10 | 6.40 | +0.10 | +1.54% | 4 | 144 | 28.53% |
| MTDR241220P00065000 | 2024-06-18 12:32PM EDT | 65.00 | 9.00 | 5.60 | 7.90 | 0.00 | - | 1 | 343 | 27.44% |
| MTDR241220P00067500 | 2024-06-10 10:28AM EDT | 67.50 | 9.80 | 9.40 | 10.70 | 0.00 | - | 1 | 31 | 33.86% |
| MTDR241220P00070000 | 2024-06-24 1:28PM EDT | 70.00 | 11.40 | 9.60 | 11.60 | 0.00 | - | 1 | 3 | 26.25% |
| MTDR241220P00072500 | 2024-06-10 10:53AM EDT | 72.50 | 13.30 | 11.00 | 14.00 | 0.00 | - | 1 | 33 | 28.65% |
| MTDR241220P00075000 | 2024-05-28 12:45PM EDT | 75.00 | 13.40 | 13.30 | 18.00 | 0.00 | - | 6 | 29 | 43.68% |
| MTDR241220P00080000 | 2024-04-30 9:50AM EDT | 80.00 | 15.90 | 16.70 | 17.60 | 0.00 | - | 1 | 25 | 0.00% |
| MTDR241220P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 19.60 | 21.70 | 24.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.