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
1,0708 -0,0035 (-0,32%) Bitcoin EUR
62.249,68 +454,94 (+0,74%)
Matador Resources Company (MTDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220C00050000 | 2024-05-28 1:46PM EDT | 50.00 | 14.10 | 9.00 | 9.80 | 0.00 | - | 1 | 3 | 42.77% |
| MTDR241220C00052500 | 2024-06-05 10:59AM EDT | 52.50 | 9.30 | 7.50 | 7.90 | 0.00 | - | - | 2 | 39.28% |
| MTDR241220C00055000 | 2024-05-09 1:35PM EDT | 55.00 | 13.00 | 7.50 | 7.80 | 0.00 | - | 4 | 4 | 46.59% |
| MTDR241220C00057500 | 2024-06-04 10:53AM EDT | 57.50 | 5.01 | 4.80 | 5.10 | -1.19 | -19.19% | 20 | 32 | 36.35% |
| MTDR241220C00060000 | 2024-06-07 3:56PM EDT | 60.00 | 4.10 | 3.80 | 4.00 | -0.95 | -18.81% | 20 | 70 | 35.30% |
| MTDR241220C00062500 | 2024-06-12 1:25PM EDT | 62.50 | 4.57 | 2.90 | 5.20 | 0.00 | - | 20 | 73 | 48.02% |
| MTDR241220C00065000 | 2024-06-14 9:52AM EDT | 65.00 | 2.60 | 2.25 | 2.55 | -2.72 | -51.13% | 3 | 29 | 35.14% |
| MTDR241220C00067500 | 2024-06-14 12:34PM EDT | 67.50 | 1.90 | 1.70 | 1.90 | -2.80 | -59.57% | 2 | 25 | 34.22% |
| MTDR241220C00070000 | 2024-06-14 2:20PM EDT | 70.00 | 1.45 | 1.25 | 1.50 | -1.10 | -43.14% | 2 | 343 | 34.36% |
| MTDR241220C00072500 | 2024-06-14 3:47PM EDT | 72.50 | 1.09 | 0.95 | 1.15 | -1.11 | -50.45% | 4 | 341 | 34.20% |
| MTDR241220C00075000 | 2024-05-30 10:43AM EDT | 75.00 | 2.35 | 0.65 | 0.95 | 0.00 | - | 2 | 2,574 | 34.90% |
| MTDR241220C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.75 | 0.25 | 1.85 | 0.00 | - | 7 | 1,481 | 48.89% |
| MTDR241220C00085000 | 2024-05-21 11:16AM EDT | 85.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | 570 | 570 | 59.11% |
| MTDR241220C00095000 | 2024-05-13 3:39PM EDT | 95.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 51.17% |
| MTDR241220C00100000 | 2024-04-23 3:56PM EDT | 100.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR241220P00045000 | 2024-06-04 10:32AM EDT | 45.00 | 1.00 | 1.15 | 1.35 | 0.00 | - | 30 | 746 | 34.99% |
| MTDR241220P00047500 | 2024-06-05 10:37AM EDT | 47.50 | 1.39 | 1.65 | 2.00 | 0.00 | - | - | 21 | 34.86% |
| MTDR241220P00050000 | 2024-06-13 1:58PM EDT | 50.00 | 2.00 | 2.35 | 2.50 | 0.00 | - | 3 | 3 | 32.31% |
| MTDR241220P00052500 | 2024-06-13 1:58PM EDT | 52.50 | 2.75 | 3.10 | 3.40 | 0.00 | - | 18 | 33 | 31.65% |
| MTDR241220P00055000 | 2024-06-13 2:02PM EDT | 55.00 | 3.70 | 4.20 | 4.40 | 0.00 | - | 4 | 637 | 30.43% |
| MTDR241220P00057500 | 2024-06-05 11:48AM EDT | 57.50 | 4.50 | 5.40 | 5.80 | 0.00 | - | 30 | 40 | 30.49% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | - | 50 | 7.91% |
| MTDR241220P00062500 | 2024-06-13 10:02AM EDT | 62.50 | 8.27 | 7.40 | 8.70 | +0.81 | +10.86% | 76 | 61 | 27.50% |
| MTDR241220P00065000 | 2024-04-23 12:17PM EDT | 65.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 342 | 0.00% |
| MTDR241220P00067500 | 2024-06-10 10:28AM EDT | 67.50 | 9.80 | 12.20 | 12.60 | 0.00 | - | 1 | 31 | 26.34% |
| MTDR241220P00070000 | 2024-05-28 11:34AM EDT | 70.00 | 9.60 | 14.40 | 14.70 | 0.00 | - | 2 | 2 | 25.07% |
| MTDR241220P00072500 | 2024-06-10 10:53AM EDT | 72.50 | 13.30 | 16.10 | 19.50 | 0.00 | - | 1 | 33 | 48.34% |
| MTDR241220P00075000 | 2024-05-28 12:45PM EDT | 75.00 | 13.40 | 16.70 | 21.50 | 0.00 | - | 6 | 29 | 47.66% |
| 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% |
