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
62.128,00 +332,37 (+0,54%)
Matador Resources Company (MTDR)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR260116C00027500 | 2024-05-28 12:00PM EDT | 27.50 | 36.60 | 27.50 | 32.50 | 0.00 | - | 1 | 1 | 50.73% |
| MTDR260116C00030000 | 2023-11-15 10:55AM EDT | 30.00 | 32.50 | 26.50 | 31.50 | 0.00 | - | - | 0 | 57.83% |
| MTDR260116C00040000 | 2024-03-28 10:20AM EDT | 40.00 | 30.30 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 91.03% |
| MTDR260116C00045000 | 2024-02-02 2:33PM EDT | 45.00 | 19.30 | 25.60 | 26.30 | 0.00 | - | 1 | 3 | 83.01% |
| MTDR260116C00050000 | 2024-06-04 11:57AM EDT | 50.00 | 16.10 | 13.70 | 14.20 | 0.00 | - | 40 | 41 | 41.92% |
| MTDR260116C00052500 | 2024-05-23 1:36PM EDT | 52.50 | 16.25 | 10.00 | 12.90 | 0.00 | - | 2 | 5 | 41.35% |
| MTDR260116C00055000 | 2024-02-12 4:32PM EDT | 55.00 | 14.40 | 20.90 | 22.70 | 0.00 | - | 1 | 1 | 79.90% |
| MTDR260116C00057500 | 2024-06-04 3:10PM EDT | 57.50 | 11.70 | 9.90 | 10.50 | 0.00 | - | 1 | 4 | 40.06% |
| MTDR260116C00060000 | 2024-06-14 12:39PM EDT | 60.00 | 9.20 | 6.50 | 9.30 | -0.70 | -7.07% | 2 | 869 | 39.01% |
| MTDR260116C00062500 | 2024-06-13 3:04PM EDT | 62.50 | 8.30 | 6.90 | 8.30 | -0.51 | -5.79% | 1 | 6 | 38.40% |
| MTDR260116C00065000 | 2024-05-22 12:47PM EDT | 65.00 | 10.70 | 7.00 | 7.40 | 0.00 | - | 20 | 56 | 37.90% |
| MTDR260116C00067500 | 2024-05-20 3:20PM EDT | 67.50 | 10.48 | 6.20 | 6.70 | 0.00 | - | 504 | 513 | 37.87% |
| MTDR260116C00070000 | 2024-06-06 10:50AM EDT | 70.00 | 6.90 | 5.50 | 6.20 | 0.00 | - | 81 | 458 | 38.32% |
| MTDR260116C00072500 | 2024-06-13 3:04PM EDT | 72.50 | 5.48 | 4.80 | 5.30 | 0.00 | - | 3 | 8 | 37.10% |
| MTDR260116C00075000 | 2024-06-06 10:53AM EDT | 75.00 | 5.50 | 4.20 | 4.90 | 0.00 | - | 40 | 26 | 37.52% |
| MTDR260116C00077500 | 2024-06-13 9:34AM EDT | 77.50 | 4.50 | 3.70 | 4.20 | 0.00 | - | 3 | 62 | 36.58% |
| MTDR260116C00080000 | 2024-06-11 9:36AM EDT | 80.00 | 4.46 | 3.20 | 3.70 | 0.00 | - | 3 | 140 | 36.22% |
| MTDR260116C00085000 | 2024-05-21 9:35AM EDT | 85.00 | 4.80 | 2.40 | 3.10 | 0.00 | - | 1 | 121 | 36.66% |
| MTDR260116C00090000 | 2024-06-12 10:59AM EDT | 90.00 | 3.08 | 1.90 | 2.30 | 0.00 | - | 20 | 130 | 35.54% |
| MTDR260116C00095000 | 2024-04-22 3:59PM EDT | 95.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR260116P00027500 | 2024-05-20 12:40PM EDT | 27.50 | 0.56 | 0.45 | 2.00 | 0.00 | - | - | 1 | 54.20% |
| MTDR260116P00030000 | 2024-05-03 11:07AM EDT | 30.00 | 0.95 | 0.35 | 2.00 | 0.00 | - | 10 | 31 | 48.85% |
| MTDR260116P00032500 | 2023-11-21 10:30AM EDT | 32.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 13 | 12.50% |
| MTDR260116P00037500 | 2024-05-23 3:49PM EDT | 37.50 | 2.00 | 1.85 | 2.25 | 0.00 | - | 1 | 9 | 36.74% |
| MTDR260116P00040000 | 2024-03-20 9:32AM EDT | 40.00 | 2.60 | 2.00 | 5.10 | 0.00 | - | 4 | 1,252 | 48.07% |
| MTDR260116P00045000 | 2024-05-06 10:52AM EDT | 45.00 | 3.10 | 3.40 | 3.80 | 0.00 | - | 20 | 34 | 32.29% |
| MTDR260116P00047500 | 2024-04-10 11:09AM EDT | 47.50 | 3.60 | 3.10 | 3.90 | 0.00 | - | 1 | 16 | 28.44% |
| MTDR260116P00050000 | 2024-05-08 1:11PM EDT | 50.00 | 4.30 | 4.90 | 7.10 | 0.00 | - | 10 | 11 | 37.02% |
| MTDR260116P00052500 | 2024-04-17 1:10PM EDT | 52.50 | 5.40 | 3.20 | 6.50 | 0.00 | - | 1 | 127 | 29.81% |
| MTDR260116P00055000 | 2024-04-04 2:39PM EDT | 55.00 | 5.60 | 4.10 | 6.60 | 0.00 | - | 1 | 3 | 25.31% |
| MTDR260116P00060000 | 2024-06-13 3:35PM EDT | 60.00 | 9.84 | 10.10 | 10.60 | 0.00 | - | 857 | 857 | 28.91% |
| MTDR260116P00062500 | 2024-01-04 11:23AM EDT | 62.50 | 14.40 | 15.20 | 16.00 | 0.00 | - | - | 1 | 42.22% |
| MTDR260116P00065000 | 2024-05-20 10:36AM EDT | 65.00 | 10.20 | 13.10 | 13.50 | 0.00 | - | 1 | 2 | 26.94% |
| MTDR260116P00067500 | 2024-05-20 3:20PM EDT | 67.50 | 11.78 | 14.60 | 17.40 | 0.00 | - | 504 | 505 | 34.50% |
| MTDR260116P00070000 | 2024-05-08 10:33AM EDT | 70.00 | 12.90 | 15.10 | 15.50 | 0.00 | - | 26 | 807 | 18.92% |
| MTDR260116P00075000 | 2024-06-07 11:55AM EDT | 75.00 | 18.80 | 20.00 | 22.80 | 0.00 | - | 1 | 1 | 32.69% |
| MTDR260116P00080000 | 2024-06-11 12:49PM EDT | 80.00 | 21.30 | 22.50 | 27.00 | 0.00 | - | - | 1 | 32.67% |
| MTDR260116P00085000 | 2024-04-04 2:23PM EDT | 85.00 | 20.30 | 21.10 | 23.80 | 0.00 | - | 1 | 1 | 0.00% |
