Deutsche Märkte geschlossen

Matador Resources Company (MTDR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,60-0,03 (-0,05%)
Börsenschluss: 04:00PM EDT
59,60 0,00 (0,00%)
Nachbörse: 04:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTDR250117C000225002023-08-09 10:04AM EDT22.5039.6041.5042.700.00-10165.75%
MTDR250117C000275002024-05-28 11:59AM EDT27.5035.5030.2034.900.00-1164.75%
MTDR250117C000300002024-06-05 3:24PM EDT30.0029.0127.6032.500.00-22358.35%
MTDR250117C000325002024-06-05 3:24PM EDT32.5026.6225.5030.400.00-2261.13%
MTDR250117C000350002024-01-05 11:24AM EDT35.0023.5320.7021.100.00-220.00%
MTDR250117C000375002023-12-05 12:29PM EDT37.5022.7020.7024.000.00-1063.21%
MTDR250117C000400002024-06-14 2:43PM EDT40.0017.5020.0021.300.00-31454.44%
MTDR250117C000425002023-12-08 12:18PM EDT42.5016.4018.1019.800.00-2458.15%
MTDR250117C000450002024-04-05 1:06PM EDT45.0027.7019.7022.400.00-13681.29%
MTDR250117C000475002024-06-21 2:54PM EDT47.5012.2013.5014.500.00-71642.97%
MTDR250117C000500002024-06-28 3:09PM EDT50.0012.3011.1013.00+0.50+4.24%5010244.39%
MTDR250117C000525002024-06-28 11:44AM EDT52.5010.709.2011.90+1.30+13.83%75147.22%
MTDR250117C000550002024-06-28 11:01AM EDT55.009.008.509.00-0.18-1.96%113037.82%
MTDR250117C000575002024-06-18 1:59PM EDT57.507.607.207.500.00-216436.73%
MTDR250117C000600002024-06-24 3:11PM EDT60.006.305.908.000.00-7016046.19%
MTDR250117C000625002024-06-28 11:46AM EDT62.505.003.005.00-0.10-1.96%215034.95%
MTDR250117C000650002024-06-24 2:56PM EDT65.004.203.804.000.00-135134.22%
MTDR250117C000675002024-06-26 3:15PM EDT67.502.753.003.200.00-10843833.83%
MTDR250117C000700002024-06-28 11:13AM EDT70.002.502.352.55+0.30+13.64%301,25633.59%
MTDR250117C000725002024-06-24 1:54PM EDT72.502.001.801.950.00-6271432.92%
MTDR250117C000750002024-06-24 3:37PM EDT75.001.550.352.550.00-7535040.19%
MTDR250117C000775002024-06-24 1:56PM EDT77.501.201.001.300.00-5815333.62%
MTDR250117C000800002024-05-23 12:26PM EDT80.001.150.550.850.00-323831.84%
MTDR250117C000825002024-05-10 11:46AM EDT82.501.550.550.650.00-512431.76%
MTDR250117C000850002024-06-03 9:55AM EDT85.000.750.150.650.00-121033.81%
MTDR250117C000900002024-05-09 12:59PM EDT90.000.850.200.350.00-27032.96%
MTDR250117C000950002024-04-30 12:25PM EDT95.000.600.250.350.00-86136.18%
MTDR250117C001000002024-04-25 2:41PM EDT100.000.450.050.450.00-51641.16%
MTDR250117C001050002024-04-25 9:30AM EDT105.000.310.000.300.00-355640.92%
MTDR250117C001100002024-06-05 9:30AM EDT110.000.190.000.750.00-21751.81%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTDR250117P000225002024-04-24 9:30AM EDT22.500.050.002.200.00--298.14%
MTDR250117P000250002024-04-24 9:59AM EDT25.000.100.002.000.00-405186.52%
MTDR250117P000275002024-02-01 2:00PM EDT27.500.760.101.000.00-103367.72%
MTDR250117P000300002023-07-13 10:23AM EDT30.002.101.551.750.00-1681.88%
MTDR250117P000325002023-05-02 9:59AM EDT32.504.303.905.000.00-11108.13%
MTDR250117P000350002024-05-13 10:28AM EDT35.000.330.101.250.00-1651.76%
MTDR250117P000375002024-03-26 2:35PM EDT37.500.670.100.600.00-51244.87%
MTDR250117P000400002024-04-18 10:49AM EDT40.000.670.200.800.00-10015842.97%
MTDR250117P000425002024-04-18 9:39AM EDT42.500.850.550.650.00-7029735.67%
MTDR250117P000450002024-06-03 3:58PM EDT45.001.060.751.800.00-28443.58%
MTDR250117P000475002024-03-13 1:56PM EDT47.501.961.351.500.00-231235.23%
MTDR250117P000500002024-05-22 10:05AM EDT50.001.702.202.400.00-140137.06%
MTDR250117P000525002024-06-17 12:19PM EDT52.503.502.202.400.00-1017531.20%
MTDR250117P000550002024-06-28 2:55PM EDT55.003.093.003.20-0.31-9.12%1048530.38%
MTDR250117P000575002024-06-17 2:13PM EDT57.505.503.904.200.00-1038229.75%
MTDR250117P000600002024-06-24 3:58PM EDT60.005.303.605.300.00-16228.65%
MTDR250117P000625002024-06-24 3:44PM EDT62.506.604.608.600.00-138238.90%
MTDR250117P000650002024-06-25 1:49PM EDT65.008.407.8010.000.00-410237.67%
MTDR250117P000675002024-06-20 2:47PM EDT67.5011.107.8010.600.00-3215530.81%
MTDR250117P000700002024-06-07 12:21PM EDT70.0012.6010.6011.800.00-28125.78%
MTDR250117P000725002024-06-21 2:52PM EDT72.5015.9011.6013.900.00-18025.64%
MTDR250117P000750002024-06-04 11:02AM EDT75.0017.1015.5017.800.00-111439.19%
MTDR250117P000775002024-05-31 11:18AM EDT77.5015.5016.7020.500.00-2043.52%
MTDR250117P000800002024-04-29 10:24AM EDT80.0015.4017.6018.000.00-11420.00%
MTDR250117P000825002024-04-25 11:49AM EDT82.5017.8019.7024.400.00-1640.34%
MTDR250117P000850002024-04-18 2:19PM EDT85.0020.8020.6025.300.00-500.00%
MTDR250117P000900002024-04-17 10:07AM EDT90.0023.4025.5030.400.00-5818.75%
MTDR250117P001000002024-04-30 3:23PM EDT100.0036.9035.6040.400.00-3023.44%