Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.160,05 -1.210,50 (-2,11%)
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 | 11.90 | 12.60 | 0.00 | - | 1 | 3 | 44.68% |
| MTDR241220C00052500 | 2024-06-20 11:55AM EDT | 52.50 | 8.77 | 7.90 | 10.30 | 0.00 | - | 2 | 4 | 39.48% |
| MTDR241220C00055000 | 2024-05-09 1:35PM EDT | 55.00 | 13.00 | 7.50 | 7.80 | 0.00 | - | 4 | 4 | 32.70% |
| MTDR241220C00057500 | 2024-06-27 3:17PM EDT | 57.50 | 6.77 | 6.70 | 7.00 | 0.00 | - | 1 | 52 | 36.41% |
| MTDR241220C00060000 | 2024-06-24 10:24AM EDT | 60.00 | 5.21 | 5.40 | 5.70 | 0.00 | - | 1 | 67 | 35.68% |
| MTDR241220C00062500 | 2024-06-28 2:42PM EDT | 62.50 | 4.37 | 3.70 | 4.50 | +0.27 | +6.59% | 1 | 97 | 34.58% |
| MTDR241220C00065000 | 2024-06-20 10:42AM EDT | 65.00 | 2.95 | 3.30 | 4.50 | 0.00 | - | 1 | 35 | 39.92% |
| MTDR241220C00067500 | 2024-06-28 2:59PM EDT | 67.50 | 2.80 | 2.55 | 2.75 | +0.40 | +16.67% | 1 | 396 | 33.48% |
| MTDR241220C00070000 | 2024-06-27 3:17PM EDT | 70.00 | 1.97 | 1.95 | 3.20 | 0.00 | - | 1 | 346 | 40.56% |
| MTDR241220C00072500 | 2024-06-14 3:47PM EDT | 72.50 | 1.09 | 1.40 | 1.95 | 0.00 | - | 4 | 345 | 35.45% |
| MTDR241220C00075000 | 2024-06-17 12:49PM EDT | 75.00 | 0.85 | 1.00 | 2.35 | 0.00 | - | 8 | 2,582 | 41.77% |
| MTDR241220C00080000 | 2024-06-06 9:30AM EDT | 80.00 | 0.75 | 0.50 | 2.00 | 0.00 | - | 7 | 1,481 | 45.08% |
| MTDR241220C00085000 | 2024-06-18 10:20AM EDT | 85.00 | 0.41 | 0.30 | 0.50 | 0.00 | - | 6 | 576 | 34.23% |
| MTDR241220C00095000 | 2024-05-13 3:39PM EDT | 95.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 2 | 2 | 57.24% |
| 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 | 0.60 | 0.85 | 0.00 | - | 30 | 746 | 36.11% |
| MTDR241220P00047500 | 2024-06-05 10:37AM EDT | 47.50 | 1.39 | 0.90 | 1.10 | 0.00 | - | 1 | 21 | 33.77% |
| MTDR241220P00050000 | 2024-06-13 1:58PM EDT | 50.00 | 2.00 | 1.35 | 1.55 | 0.00 | - | 3 | 3 | 32.67% |
| MTDR241220P00052500 | 2024-06-20 10:46AM EDT | 52.50 | 2.78 | 1.90 | 2.20 | 0.00 | - | 1 | 93 | 32.08% |
| MTDR241220P00055000 | 2024-06-25 1:24PM EDT | 55.00 | 3.10 | 2.20 | 2.90 | 0.00 | - | 35 | 754 | 30.68% |
| MTDR241220P00057500 | 2024-06-26 12:47PM EDT | 57.50 | 4.10 | 3.60 | 3.90 | 0.00 | - | 35 | 76 | 30.14% |
| MTDR241220P00060000 | 2024-04-18 2:32PM EDT | 60.00 | 4.60 | 4.00 | 4.30 | 0.00 | - | - | 50 | 24.77% |
| MTDR241220P00062500 | 2024-06-27 10:33AM EDT | 62.50 | 6.00 | 6.10 | 6.40 | -0.60 | -9.09% | 5 | 144 | 28.52% |
| MTDR241220P00065000 | 2024-06-18 12:32PM EDT | 65.00 | 9.00 | 6.70 | 8.00 | 0.00 | - | 1 | 343 | 28.04% |
| MTDR241220P00067500 | 2024-06-10 10:28AM EDT | 67.50 | 9.80 | 7.60 | 9.70 | 0.00 | - | 1 | 31 | 27.01% |
| MTDR241220P00070000 | 2024-06-24 1:28PM EDT | 70.00 | 11.40 | 9.70 | 13.10 | 0.00 | - | 1 | 3 | 37.22% |
| MTDR241220P00072500 | 2024-06-10 10:53AM EDT | 72.50 | 13.30 | 12.50 | 15.50 | 0.00 | - | 1 | 33 | 40.22% |
| MTDR241220P00075000 | 2024-05-28 12:45PM EDT | 75.00 | 13.40 | 13.30 | 18.00 | 0.00 | - | 6 | 29 | 43.65% |
| 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% |
