Deutsche Märkte geschlossen

Matador Resources Company (MTDR)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
59,60-0,03 (-0,05%)
Börsenschluss: 04:00PM EDT
59,60 0,00 (0,00%)
Nachbörse: 05:23PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTDR241220C000500002024-05-28 1:46PM EDT50.0014.1011.9012.600.00-1344.68%
MTDR241220C000525002024-06-20 11:55AM EDT52.508.777.9010.300.00-2439.48%
MTDR241220C000550002024-05-09 1:35PM EDT55.0013.007.507.800.00-4432.70%
MTDR241220C000575002024-06-27 3:17PM EDT57.506.776.707.000.00-15236.41%
MTDR241220C000600002024-06-24 10:24AM EDT60.005.215.405.700.00-16735.68%
MTDR241220C000625002024-06-28 2:42PM EDT62.504.373.704.50+0.27+6.59%19734.58%
MTDR241220C000650002024-06-20 10:42AM EDT65.002.953.304.500.00-13539.92%
MTDR241220C000675002024-06-28 2:59PM EDT67.502.802.552.75+0.40+16.67%139633.48%
MTDR241220C000700002024-06-27 3:17PM EDT70.001.971.953.200.00-134640.56%
MTDR241220C000725002024-06-14 3:47PM EDT72.501.091.401.950.00-434535.45%
MTDR241220C000750002024-06-17 12:49PM EDT75.000.851.002.350.00-82,58241.77%
MTDR241220C000800002024-06-06 9:30AM EDT80.000.750.502.000.00-71,48145.08%
MTDR241220C000850002024-06-18 10:20AM EDT85.000.410.300.500.00-657634.23%
MTDR241220C000950002024-05-13 3:39PM EDT95.000.300.001.750.00-2257.24%
MTDR241220C001000002024-04-23 3:56PM EDT100.000.450.000.000.00--512.50%
Putsfür20. Dezember 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTDR241220P000450002024-06-04 10:32AM EDT45.001.000.600.850.00-3074636.11%
MTDR241220P000475002024-06-05 10:37AM EDT47.501.390.901.100.00-12133.77%
MTDR241220P000500002024-06-13 1:58PM EDT50.002.001.351.550.00-3332.67%
MTDR241220P000525002024-06-20 10:46AM EDT52.502.781.902.200.00-19332.08%
MTDR241220P000550002024-06-25 1:24PM EDT55.003.102.202.900.00-3575430.68%
MTDR241220P000575002024-06-26 12:47PM EDT57.504.103.603.900.00-357630.14%
MTDR241220P000600002024-04-18 2:32PM EDT60.004.604.004.300.00--5024.77%
MTDR241220P000625002024-06-27 10:33AM EDT62.506.006.106.40-0.60-9.09%514428.52%
MTDR241220P000650002024-06-18 12:32PM EDT65.009.006.708.000.00-134328.04%
MTDR241220P000675002024-06-10 10:28AM EDT67.509.807.609.700.00-13127.01%
MTDR241220P000700002024-06-24 1:28PM EDT70.0011.409.7013.100.00-1337.22%
MTDR241220P000725002024-06-10 10:53AM EDT72.5013.3012.5015.500.00-13340.22%
MTDR241220P000750002024-05-28 12:45PM EDT75.0013.4013.3018.000.00-62943.65%
MTDR241220P000800002024-04-30 9:50AM EDT80.0015.9016.7017.600.00-1250.00%
MTDR241220P000850002024-04-29 10:24AM EDT85.0019.6021.7024.400.00--00.00%