Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.115,11 +175,64 (+0,28%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719C00052500 | 2024-06-12 11:36AM EDT | 52.50 | 7.00 | 4.20 | 4.50 | 0.00 | - | 2 | 10 | 37.38% |
| MTDR240719C00055000 | 2024-06-13 10:56AM EDT | 55.00 | 3.70 | 2.55 | 2.70 | 0.00 | - | 2 | 2 | 33.25% |
| MTDR240719C00057500 | 2024-06-14 3:14PM EDT | 57.50 | 1.40 | 1.30 | 1.45 | -0.55 | -28.21% | 36 | 39 | 31.49% |
| MTDR240719C00060000 | 2024-06-14 3:06PM EDT | 60.00 | 0.70 | 0.60 | 0.70 | -0.25 | -26.32% | 22 | 152 | 30.79% |
| MTDR240719C00062500 | 2024-06-13 9:56AM EDT | 62.50 | 0.60 | 0.30 | 0.35 | 0.00 | - | 84 | 383 | 31.79% |
| MTDR240719C00065000 | 2024-06-14 11:01AM EDT | 65.00 | 0.18 | 0.10 | 0.20 | -0.12 | -40.00% | 27 | 145 | 33.99% |
| MTDR240719C00067500 | 2024-06-12 3:35PM EDT | 67.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 74 | 42.29% |
| MTDR240719C00070000 | 2024-06-10 10:34AM EDT | 70.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 4 | 86 | 53.91% |
| MTDR240719C00072500 | 2024-06-04 3:51PM EDT | 72.50 | 0.15 | 0.05 | 0.75 | 0.00 | - | 50 | 2,407 | 59.86% |
| MTDR240719C00075000 | 2024-06-10 3:04PM EDT | 75.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 3 | 6 | 67.29% |
| MTDR240719C00080000 | 2024-05-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 1 | 58.69% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719P00052500 | 2024-06-14 10:28AM EDT | 52.50 | 0.65 | 0.65 | 0.80 | +0.44 | +209.52% | 1 | 5 | 31.23% |
| MTDR240719P00055000 | 2024-06-14 10:58AM EDT | 55.00 | 1.30 | 1.40 | 1.55 | +0.20 | +18.18% | 32 | 120 | 28.91% |
| MTDR240719P00057500 | 2024-06-14 3:15PM EDT | 57.50 | 2.73 | 2.65 | 2.85 | +0.48 | +21.33% | 26 | 144 | 27.83% |
| MTDR240719P00060000 | 2024-06-14 12:08PM EDT | 60.00 | 4.41 | 4.40 | 4.70 | +0.67 | +17.91% | 8 | 149 | 28.08% |
| MTDR240719P00062500 | 2024-06-05 2:00PM EDT | 62.50 | 4.90 | 4.70 | 8.90 | 0.00 | - | 21 | 288 | 67.90% |
| MTDR240719P00065000 | 2024-06-03 11:42AM EDT | 65.00 | 4.89 | 7.10 | 10.40 | 0.00 | - | 3 | 11 | 60.01% |
| MTDR240719P00070000 | 2024-05-20 10:16AM EDT | 70.00 | 7.76 | 11.70 | 16.40 | 0.00 | - | - | 0 | 95.17% |
