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
56.156,99 -1.171,72 (-2,04%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Echtzeitpreis. 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 | 165.75% |
| MTDR250117C00027500 | 2024-05-28 11:59AM EDT | 27.50 | 35.50 | 30.20 | 34.90 | 0.00 | - | 1 | 1 | 64.75% |
| MTDR250117C00030000 | 2024-06-05 3:24PM EDT | 30.00 | 29.01 | 27.60 | 32.50 | 0.00 | - | 2 | 23 | 58.35% |
| MTDR250117C00032500 | 2024-06-05 3:24PM EDT | 32.50 | 26.62 | 25.50 | 30.40 | 0.00 | - | 2 | 2 | 61.13% |
| MTDR250117C00035000 | 2024-01-05 11:24AM EDT | 35.00 | 23.53 | 20.70 | 21.10 | 0.00 | - | 2 | 2 | 0.00% |
| MTDR250117C00037500 | 2023-12-05 12:29PM EDT | 37.50 | 22.70 | 20.70 | 24.00 | 0.00 | - | 1 | 0 | 63.21% |
| MTDR250117C00040000 | 2024-06-14 2:43PM EDT | 40.00 | 17.50 | 20.00 | 21.30 | 0.00 | - | 3 | 14 | 54.44% |
| MTDR250117C00042500 | 2023-12-08 12:18PM EDT | 42.50 | 16.40 | 18.10 | 19.80 | 0.00 | - | 2 | 4 | 58.15% |
| MTDR250117C00045000 | 2024-04-05 1:06PM EDT | 45.00 | 27.70 | 19.70 | 22.40 | 0.00 | - | 1 | 36 | 81.29% |
| MTDR250117C00047500 | 2024-06-21 2:54PM EDT | 47.50 | 12.20 | 13.50 | 14.50 | 0.00 | - | 7 | 16 | 42.97% |
| MTDR250117C00050000 | 2024-06-28 3:09PM EDT | 50.00 | 12.30 | 11.10 | 13.00 | +0.50 | +4.24% | 50 | 102 | 44.39% |
| MTDR250117C00052500 | 2024-06-28 11:44AM EDT | 52.50 | 10.70 | 9.20 | 11.90 | +1.30 | +13.83% | 7 | 51 | 47.22% |
| MTDR250117C00055000 | 2024-06-28 11:01AM EDT | 55.00 | 9.00 | 8.50 | 9.00 | -0.18 | -1.96% | 1 | 130 | 37.82% |
| MTDR250117C00057500 | 2024-06-18 1:59PM EDT | 57.50 | 7.60 | 7.20 | 7.50 | 0.00 | - | 2 | 164 | 36.73% |
| MTDR250117C00060000 | 2024-06-24 3:11PM EDT | 60.00 | 6.30 | 5.90 | 8.00 | 0.00 | - | 70 | 160 | 46.19% |
| MTDR250117C00062500 | 2024-06-28 11:46AM EDT | 62.50 | 5.00 | 3.00 | 5.00 | -0.10 | -1.96% | 2 | 150 | 34.95% |
| MTDR250117C00065000 | 2024-06-24 2:56PM EDT | 65.00 | 4.20 | 3.80 | 4.00 | 0.00 | - | 1 | 351 | 34.22% |
| MTDR250117C00067500 | 2024-06-26 3:15PM EDT | 67.50 | 2.75 | 3.00 | 3.20 | 0.00 | - | 108 | 438 | 33.83% |
| MTDR250117C00070000 | 2024-06-28 11:13AM EDT | 70.00 | 2.50 | 2.35 | 2.55 | +0.30 | +13.64% | 30 | 1,256 | 33.59% |
| MTDR250117C00072500 | 2024-06-24 1:54PM EDT | 72.50 | 2.00 | 1.80 | 1.95 | 0.00 | - | 62 | 714 | 32.92% |
| MTDR250117C00075000 | 2024-06-24 3:37PM EDT | 75.00 | 1.55 | 0.35 | 2.55 | 0.00 | - | 75 | 350 | 40.19% |
| MTDR250117C00077500 | 2024-06-24 1:56PM EDT | 77.50 | 1.20 | 1.00 | 1.30 | 0.00 | - | 58 | 153 | 33.62% |
| MTDR250117C00080000 | 2024-05-23 12:26PM EDT | 80.00 | 1.15 | 0.55 | 0.85 | 0.00 | - | 3 | 238 | 31.84% |
| MTDR250117C00082500 | 2024-05-10 11:46AM EDT | 82.50 | 1.55 | 0.55 | 0.65 | 0.00 | - | 5 | 124 | 31.76% |
| MTDR250117C00085000 | 2024-06-03 9:55AM EDT | 85.00 | 0.75 | 0.15 | 0.65 | 0.00 | - | 1 | 210 | 33.81% |
| MTDR250117C00090000 | 2024-05-09 12:59PM EDT | 90.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | 2 | 70 | 32.96% |
| MTDR250117C00095000 | 2024-04-30 12:25PM EDT | 95.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 8 | 61 | 36.18% |
| MTDR250117C00100000 | 2024-04-25 2:41PM EDT | 100.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 5 | 16 | 41.16% |
| MTDR250117C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 35 | 56 | 40.92% |
| MTDR250117C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 51.81% |
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 | 98.14% |
| MTDR250117P00025000 | 2024-04-24 9:59AM EDT | 25.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 40 | 51 | 86.52% |
| MTDR250117P00027500 | 2024-02-01 2:00PM EDT | 27.50 | 0.76 | 0.10 | 1.00 | 0.00 | - | 10 | 33 | 67.72% |
| MTDR250117P00030000 | 2023-07-13 10:23AM EDT | 30.00 | 2.10 | 1.55 | 1.75 | 0.00 | - | 1 | 6 | 81.88% |
| MTDR250117P00032500 | 2023-05-02 9:59AM EDT | 32.50 | 4.30 | 3.90 | 5.00 | 0.00 | - | 1 | 1 | 108.13% |
| MTDR250117P00035000 | 2024-05-13 10:28AM EDT | 35.00 | 0.33 | 0.10 | 1.25 | 0.00 | - | 1 | 6 | 51.76% |
| MTDR250117P00037500 | 2024-03-26 2:35PM EDT | 37.50 | 0.67 | 0.10 | 0.60 | 0.00 | - | 5 | 12 | 44.87% |
| MTDR250117P00040000 | 2024-04-18 10:49AM EDT | 40.00 | 0.67 | 0.20 | 0.80 | 0.00 | - | 100 | 158 | 42.97% |
| MTDR250117P00042500 | 2024-04-18 9:39AM EDT | 42.50 | 0.85 | 0.55 | 0.65 | 0.00 | - | 70 | 297 | 35.67% |
| MTDR250117P00045000 | 2024-06-03 3:58PM EDT | 45.00 | 1.06 | 0.75 | 1.80 | 0.00 | - | 2 | 84 | 43.58% |
| MTDR250117P00047500 | 2024-03-13 1:56PM EDT | 47.50 | 1.96 | 1.35 | 1.50 | 0.00 | - | 2 | 312 | 35.23% |
| MTDR250117P00050000 | 2024-05-22 10:05AM EDT | 50.00 | 1.70 | 2.20 | 2.40 | 0.00 | - | 1 | 401 | 37.06% |
| MTDR250117P00052500 | 2024-06-17 12:19PM EDT | 52.50 | 3.50 | 2.20 | 2.40 | 0.00 | - | 10 | 175 | 31.20% |
| MTDR250117P00055000 | 2024-06-28 2:55PM EDT | 55.00 | 3.09 | 3.00 | 3.20 | -0.31 | -9.12% | 10 | 485 | 30.38% |
| MTDR250117P00057500 | 2024-06-17 2:13PM EDT | 57.50 | 5.50 | 3.90 | 4.20 | 0.00 | - | 10 | 382 | 29.75% |
| MTDR250117P00060000 | 2024-06-24 3:58PM EDT | 60.00 | 5.30 | 3.60 | 5.30 | 0.00 | - | 1 | 62 | 28.65% |
| MTDR250117P00062500 | 2024-06-24 3:44PM EDT | 62.50 | 6.60 | 4.60 | 8.60 | 0.00 | - | 13 | 82 | 38.90% |
| MTDR250117P00065000 | 2024-06-25 1:49PM EDT | 65.00 | 8.40 | 7.80 | 10.00 | 0.00 | - | 4 | 102 | 37.67% |
| MTDR250117P00067500 | 2024-06-20 2:47PM EDT | 67.50 | 11.10 | 7.80 | 10.60 | 0.00 | - | 32 | 155 | 30.81% |
| MTDR250117P00070000 | 2024-06-07 12:21PM EDT | 70.00 | 12.60 | 10.60 | 11.80 | 0.00 | - | 2 | 81 | 25.78% |
| MTDR250117P00072500 | 2024-06-21 2:52PM EDT | 72.50 | 15.90 | 11.60 | 13.90 | 0.00 | - | 1 | 80 | 25.64% |
| MTDR250117P00075000 | 2024-06-04 11:02AM EDT | 75.00 | 17.10 | 15.50 | 17.80 | 0.00 | - | 1 | 114 | 39.19% |
| MTDR250117P00077500 | 2024-05-31 11:18AM EDT | 77.50 | 15.50 | 16.70 | 20.50 | 0.00 | - | 2 | 0 | 43.52% |
| 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 | 40.34% |
| 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 | 18.75% |
| MTDR250117P00100000 | 2024-04-30 3:23PM EDT | 100.00 | 36.90 | 35.60 | 40.40 | 0.00 | - | 3 | 0 | 23.44% |
