Deutsche Märkte geschlossen
DAX
18.002,02 -263,68 (-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
62.135,40 +438,71 (+0,71%)
Matador Resources Company (MTDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920C00030000 | 2024-05-07 12:07PM EDT | 30.00 | 35.20 | 26.20 | 30.80 | 0.00 | - | 3 | 2 | 132.13% |
| MTDR240920C00042500 | 2024-06-04 1:48PM EDT | 42.50 | 16.05 | 13.80 | 15.10 | 0.00 | - | 1 | 1 | 52.78% |
| MTDR240920C00045000 | 2024-06-04 2:29PM EDT | 45.00 | 13.75 | 11.70 | 13.10 | 0.00 | - | 1 | 1 | 51.32% |
| MTDR240920C00047500 | 2024-04-22 12:05PM EDT | 47.50 | 18.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTDR240920C00050000 | 2024-06-14 3:48PM EDT | 50.00 | 7.60 | 7.50 | 8.10 | -5.30 | -41.09% | 11 | 3 | 42.26% |
| MTDR240920C00052500 | 2024-06-10 3:59PM EDT | 52.50 | 9.00 | 5.70 | 8.00 | 0.00 | - | 5 | 16 | 55.62% |
| MTDR240920C00055000 | 2024-05-28 1:02PM EDT | 55.00 | 9.00 | 4.20 | 4.50 | 0.00 | - | 1 | 3 | 35.62% |
| MTDR240920C00057500 | 2024-06-14 3:11PM EDT | 57.50 | 3.17 | 2.95 | 3.20 | -1.18 | -27.13% | 2 | 42 | 34.06% |
| MTDR240920C00060000 | 2024-06-14 2:19PM EDT | 60.00 | 2.02 | 2.05 | 2.30 | -0.98 | -32.67% | 22 | 106 | 33.94% |
| MTDR240920C00062500 | 2024-06-13 10:16AM EDT | 62.50 | 2.00 | 1.35 | 1.60 | 0.00 | - | 4 | 5,038 | 33.69% |
| MTDR240920C00065000 | 2024-06-13 9:56AM EDT | 65.00 | 1.40 | 0.85 | 1.80 | 0.00 | - | 45 | 785 | 41.38% |
| MTDR240920C00067500 | 2024-06-14 3:11PM EDT | 67.50 | 0.65 | 0.55 | 0.70 | -0.55 | -45.83% | 2 | 306 | 33.03% |
| MTDR240920C00070000 | 2024-06-14 2:57PM EDT | 70.00 | 0.50 | 0.35 | 0.50 | -0.47 | -48.45% | 7 | 933 | 33.79% |
| MTDR240920C00072500 | 2024-06-14 3:47PM EDT | 72.50 | 0.29 | 0.25 | 0.35 | -0.86 | -74.78% | 90 | 215 | 34.33% |
| MTDR240920C00075000 | 2024-06-07 10:00AM EDT | 75.00 | 0.37 | 0.15 | 0.30 | 0.00 | - | 2 | 817 | 36.33% |
| MTDR240920C00077500 | 2024-06-11 9:34AM EDT | 77.50 | 0.32 | 0.05 | 0.75 | 0.00 | - | 3 | 74 | 48.85% |
| MTDR240920C00080000 | 2024-06-11 11:03AM EDT | 80.00 | 0.25 | 0.05 | 1.45 | 0.00 | - | 1 | 71 | 52.10% |
| MTDR240920C00085000 | 2024-06-13 9:32AM EDT | 85.00 | 0.33 | 0.05 | 0.75 | 0.00 | - | 18 | 2,298 | 50.44% |
| MTDR240920C00090000 | 2024-04-05 12:47PM EDT | 90.00 | 1.35 | 0.05 | 2.35 | 0.00 | - | 1,166 | 2,586 | 71.63% |
| MTDR240920C00095000 | 2024-06-13 3:22PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 55 | 67.14% |
| MTDR240920C00100000 | 2024-03-22 1:45PM EDT | 100.00 | 0.39 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 64.60% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240920P00032500 | 2024-02-06 2:05PM EDT | 32.50 | 0.65 | 0.05 | 0.75 | 0.00 | - | - | 1 | 68.36% |
| MTDR240920P00040000 | 2024-02-20 10:31AM EDT | 40.00 | 1.00 | 0.05 | 1.25 | 0.00 | - | 10 | 20 | 52.15% |
| MTDR240920P00042500 | 2024-02-20 11:35AM EDT | 42.50 | 1.35 | 0.05 | 2.15 | 0.00 | - | 10 | 70 | 52.98% |
| MTDR240920P00045000 | 2024-06-14 1:43PM EDT | 45.00 | 0.50 | 0.10 | 0.55 | +0.30 | +150.00% | 5 | 121 | 35.84% |
| MTDR240920P00047500 | 2024-05-22 2:32PM EDT | 47.50 | 0.45 | 0.70 | 0.85 | 0.00 | - | 1 | 46 | 33.79% |
| MTDR240920P00050000 | 2024-06-14 3:11PM EDT | 50.00 | 1.23 | 1.15 | 1.35 | +0.18 | +17.14% | 2 | 87 | 32.54% |
| MTDR240920P00052500 | 2024-05-01 10:29AM EDT | 52.50 | 1.30 | 0.70 | 0.85 | 0.00 | - | 10 | 27 | 19.04% |
| MTDR240920P00055000 | 2024-06-14 3:47PM EDT | 55.00 | 2.87 | 2.80 | 3.00 | +1.12 | +64.00% | 115 | 273 | 29.98% |
| MTDR240920P00057500 | 2024-06-13 2:30PM EDT | 57.50 | 3.53 | 4.00 | 4.30 | 0.00 | - | 15 | 1,006 | 29.36% |
| MTDR240920P00060000 | 2024-06-14 3:35PM EDT | 60.00 | 5.60 | 5.60 | 5.80 | +1.90 | +51.35% | 6 | 144 | 27.98% |
| MTDR240920P00062500 | 2024-06-13 12:21PM EDT | 62.50 | 6.70 | 6.30 | 9.00 | 0.00 | - | 50 | 146 | 41.16% |
| MTDR240920P00065000 | 2024-06-13 3:33PM EDT | 65.00 | 9.00 | 9.00 | 9.70 | +0.20 | +2.27% | 2 | 64 | 26.61% |
| MTDR240920P00067500 | 2024-06-13 12:42PM EDT | 67.50 | 10.60 | 9.90 | 13.00 | 0.00 | - | 7 | 20 | 41.60% |
| MTDR240920P00070000 | 2024-06-13 12:06PM EDT | 70.00 | 13.00 | 11.70 | 16.10 | 0.00 | - | 1 | 57 | 53.13% |
| MTDR240920P00072500 | 2024-06-03 11:09AM EDT | 72.50 | 11.50 | 14.10 | 18.50 | 0.00 | - | 12 | 37 | 56.45% |
| MTDR240920P00075000 | 2024-04-15 10:27AM EDT | 75.00 | 9.70 | 12.80 | 13.10 | 0.00 | - | 1 | 21 | 0.00% |
| MTDR240920P00077500 | 2024-04-29 11:23AM EDT | 77.50 | 12.50 | 14.90 | 15.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240920P00080000 | 2024-04-24 2:46PM EDT | 80.00 | 15.30 | 17.00 | 21.50 | 0.00 | - | 36 | 0 | 0.00% |
| MTDR240920P00085000 | 2024-04-09 3:02PM EDT | 85.00 | 17.00 | 18.20 | 22.00 | 0.00 | - | - | 1 | 0.00% |
| MTDR240920P00090000 | 2024-04-16 10:22AM EDT | 90.00 | 24.20 | 25.50 | 30.40 | 0.00 | - | 3 | 0 | 0.00% |
