Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-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
62.084,29 +303,39 (+0,49%)
Matador Resources Company (MTDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117C00022500 | 2023-08-09 10:04AM EDT | 22.50 | 39.60 | 41.50 | 42.70 | 0.00 | - | 1 | 0 | 211.13% |
| MTDR250117C00027500 | 2024-05-28 11:59AM EDT | 27.50 | 35.50 | 26.70 | 31.40 | 0.00 | - | 1 | 1 | 65.28% |
| MTDR250117C00030000 | 2024-06-05 3:24PM EDT | 30.00 | 29.01 | 24.20 | 29.00 | 0.00 | - | 2 | 23 | 59.47% |
| MTDR250117C00032500 | 2024-06-05 3:24PM EDT | 32.50 | 26.62 | 21.80 | 26.50 | 0.00 | - | 2 | 2 | 54.00% |
| MTDR250117C00035000 | 2024-01-05 11:24AM EDT | 35.00 | 23.53 | 20.70 | 21.10 | 0.00 | - | 2 | 2 | 36.28% |
| MTDR250117C00037500 | 2023-12-05 12:29PM EDT | 37.50 | 22.70 | 20.70 | 24.00 | 0.00 | - | 1 | 0 | 77.30% |
| MTDR250117C00040000 | 2024-06-14 2:43PM EDT | 40.00 | 17.50 | 15.40 | 17.80 | -1.20 | -6.42% | 3 | 11 | 50.26% |
| MTDR250117C00042500 | 2023-12-08 12:18PM EDT | 42.50 | 16.40 | 18.10 | 19.80 | 0.00 | - | 2 | 4 | 74.35% |
| MTDR250117C00045000 | 2024-04-05 1:06PM EDT | 45.00 | 27.70 | 19.70 | 22.40 | 0.00 | - | 1 | 36 | 99.67% |
| MTDR250117C00047500 | 2024-03-18 9:45AM EDT | 47.50 | 22.00 | 20.30 | 21.20 | 0.00 | - | 2 | 21 | 105.35% |
| MTDR250117C00050000 | 2024-06-10 10:36AM EDT | 50.00 | 12.50 | 9.50 | 9.80 | 0.00 | - | 3 | 100 | 39.89% |
| MTDR250117C00052500 | 2024-06-05 10:36AM EDT | 52.50 | 9.90 | 7.90 | 8.20 | 0.00 | - | 5 | 50 | 38.51% |
| MTDR250117C00055000 | 2024-05-22 11:39AM EDT | 55.00 | 10.40 | 6.50 | 6.90 | 0.00 | - | 1 | 129 | 38.11% |
| MTDR250117C00057500 | 2024-06-07 11:15AM EDT | 57.50 | 6.95 | 5.30 | 5.50 | 0.00 | - | 2 | 163 | 36.24% |
| MTDR250117C00060000 | 2024-06-13 3:51PM EDT | 60.00 | 4.80 | 4.20 | 4.40 | 0.00 | - | 2 | 107 | 35.29% |
| MTDR250117C00062500 | 2024-06-04 9:50AM EDT | 62.50 | 4.06 | 3.30 | 3.50 | 0.00 | - | 5 | 111 | 34.64% |
| MTDR250117C00065000 | 2024-06-14 3:44PM EDT | 65.00 | 2.70 | 2.55 | 2.75 | -0.40 | -12.90% | 3 | 245 | 34.08% |
| MTDR250117C00067500 | 2024-06-11 12:58PM EDT | 67.50 | 3.60 | 1.95 | 2.15 | 0.00 | - | 22 | 89 | 33.69% |
| MTDR250117C00070000 | 2024-06-14 9:53AM EDT | 70.00 | 1.80 | 1.50 | 1.70 | -2.40 | -57.14% | 10 | 402 | 33.62% |
| MTDR250117C00072500 | 2024-05-30 1:21PM EDT | 72.50 | 3.20 | 1.10 | 1.30 | 0.00 | - | 1 | 541 | 33.25% |
| MTDR250117C00075000 | 2024-06-13 3:50PM EDT | 75.00 | 1.10 | 0.80 | 1.05 | 0.00 | - | 5 | 317 | 33.55% |
| MTDR250117C00077500 | 2024-05-23 1:22PM EDT | 77.50 | 1.40 | 0.60 | 1.90 | 0.00 | - | 8 | 95 | 43.54% |
| MTDR250117C00080000 | 2024-05-23 12:26PM EDT | 80.00 | 1.15 | 0.40 | 0.65 | 0.00 | - | 3 | 238 | 33.67% |
| MTDR250117C00082500 | 2024-05-10 11:46AM EDT | 82.50 | 1.55 | 0.55 | 0.65 | 0.00 | - | 5 | 124 | 35.69% |
| MTDR250117C00085000 | 2024-06-03 9:55AM EDT | 85.00 | 0.75 | 0.20 | 0.45 | 0.00 | - | 1 | 210 | 34.64% |
| MTDR250117C00090000 | 2024-05-09 12:59PM EDT | 90.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 2 | 70 | 36.23% |
| MTDR250117C00095000 | 2024-04-30 12:25PM EDT | 95.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 8 | 61 | 39.36% |
| MTDR250117C00100000 | 2024-04-25 2:41PM EDT | 100.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 5 | 16 | 44.29% |
| MTDR250117C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 35 | 56 | 43.75% |
| MTDR250117C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 2 | 17 | 53.32% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR250117P00022500 | 2024-04-24 9:30AM EDT | 22.50 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 2 | 91.33% |
| MTDR250117P00025000 | 2024-04-24 9:59AM EDT | 25.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 40 | 51 | 80.03% |
| MTDR250117P00027500 | 2024-02-01 2:00PM EDT | 27.50 | 0.76 | 0.10 | 1.00 | 0.00 | - | 10 | 33 | 61.91% |
| MTDR250117P00030000 | 2023-07-13 10:23AM EDT | 30.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 75.02% |
| MTDR250117P00032500 | 2023-05-02 9:59AM EDT | 32.50 | 4.30 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 99.89% |
| MTDR250117P00035000 | 2024-05-13 10:28AM EDT | 35.00 | 0.33 | 0.10 | 1.25 | 0.00 | - | 1 | 6 | 54.98% |
| MTDR250117P00037500 | 2024-03-26 2:35PM EDT | 37.50 | 0.67 | 0.10 | 0.60 | 0.00 | - | 5 | 12 | 39.28% |
| MTDR250117P00040000 | 2024-04-18 10:49AM EDT | 40.00 | 0.67 | 0.20 | 0.80 | 0.00 | - | 100 | 158 | 37.11% |
| MTDR250117P00042500 | 2024-04-18 9:39AM EDT | 42.50 | 0.85 | 0.55 | 0.65 | 0.00 | - | 70 | 297 | 30.03% |
| MTDR250117P00045000 | 2024-06-03 3:58PM EDT | 45.00 | 1.06 | 1.30 | 1.45 | 0.00 | - | 2 | 84 | 33.57% |
| MTDR250117P00047500 | 2024-03-13 1:56PM EDT | 47.50 | 1.96 | 1.35 | 1.50 | 0.00 | - | 2 | 312 | 28.48% |
| MTDR250117P00050000 | 2024-05-22 10:05AM EDT | 50.00 | 1.70 | 2.55 | 2.90 | 0.00 | - | 10 | 401 | 32.91% |
| MTDR250117P00052500 | 2024-06-04 2:40PM EDT | 52.50 | 2.99 | 3.40 | 3.60 | 0.00 | - | 4 | 165 | 30.79% |
| MTDR250117P00055000 | 2024-06-04 11:00AM EDT | 55.00 | 3.90 | 4.40 | 5.20 | 0.00 | - | 100 | 475 | 33.13% |
| MTDR250117P00057500 | 2024-06-12 1:04PM EDT | 57.50 | 4.40 | 5.60 | 5.90 | 0.00 | - | 9 | 382 | 29.03% |
| MTDR250117P00060000 | 2024-06-12 12:51PM EDT | 60.00 | 5.50 | 7.00 | 7.30 | 0.00 | - | 5 | 55 | 27.97% |
| MTDR250117P00062500 | 2024-04-11 9:30AM EDT | 62.50 | 4.50 | 4.90 | 5.20 | 0.00 | - | 2 | 82 | 0.00% |
| MTDR250117P00065000 | 2024-05-24 12:33PM EDT | 65.00 | 7.50 | 10.30 | 10.70 | 0.00 | - | 1 | 102 | 26.05% |
| MTDR250117P00067500 | 2024-06-14 1:05PM EDT | 67.50 | 12.10 | 12.30 | 13.50 | +1.20 | +11.01% | 32 | 135 | 31.67% |
| MTDR250117P00070000 | 2024-06-07 12:21PM EDT | 70.00 | 12.60 | 14.40 | 14.80 | 0.00 | - | 2 | 81 | 24.51% |
| MTDR250117P00072500 | 2024-06-07 12:03PM EDT | 72.50 | 14.90 | 16.20 | 17.20 | 0.00 | - | 2 | 81 | 25.88% |
| MTDR250117P00075000 | 2024-06-04 11:02AM EDT | 75.00 | 17.10 | 16.60 | 21.30 | 0.00 | - | 1 | 114 | 42.96% |
| MTDR250117P00077500 | 2024-05-31 11:18AM EDT | 77.50 | 15.50 | 19.20 | 24.00 | 0.00 | - | 2 | 103 | 47.17% |
| MTDR250117P00080000 | 2024-04-29 10:24AM EDT | 80.00 | 15.40 | 17.60 | 18.00 | 0.00 | - | 1 | 142 | 0.00% |
| MTDR250117P00082500 | 2024-04-25 11:49AM EDT | 82.50 | 17.80 | 19.70 | 24.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTDR250117P00085000 | 2024-04-18 2:19PM EDT | 85.00 | 20.80 | 20.60 | 25.30 | 0.00 | - | 5 | 0 | 0.00% |
| MTDR250117P00090000 | 2024-04-17 10:07AM EDT | 90.00 | 23.40 | 25.50 | 30.40 | 0.00 | - | 5 | 8 | 0.00% |
| MTDR250117P00100000 | 2024-04-30 3:23PM EDT | 100.00 | 36.90 | 35.60 | 40.40 | 0.00 | - | 3 | 0 | 0.00% |
