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
62.229,14 +379,88 (+0,61%)
Matador Resources Company (MTDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00032500 | 2024-01-24 1:31PM EDT | 32.50 | 22.20 | 26.20 | 31.00 | 0.00 | - | 2 | 0 | 648.63% |
| MTDR240621C00040000 | 2024-02-21 10:57AM EDT | 40.00 | 21.50 | 26.00 | 30.50 | 0.00 | - | 4 | 10 | 832.03% |
| MTDR240621C00042500 | 2024-06-07 10:30AM EDT | 42.50 | 16.00 | 11.40 | 14.90 | 0.00 | - | 2 | 12 | 240.82% |
| MTDR240621C00045000 | 2024-02-20 11:26AM EDT | 45.00 | 15.73 | 22.20 | 25.90 | 0.00 | - | 1 | 2 | 730.37% |
| MTDR240621C00047500 | 2024-05-22 11:50AM EDT | 47.50 | 13.30 | 7.90 | 10.60 | 0.00 | - | 1 | 32 | 138.18% |
| MTDR240621C00050000 | 2024-04-09 9:46AM EDT | 50.00 | 20.73 | 12.90 | 17.50 | 0.00 | - | 1 | 59 | 451.56% |
| MTDR240621C00052500 | 2024-06-04 3:57PM EDT | 52.50 | 3.50 | 3.40 | 3.70 | -2.10 | -37.50% | 1 | 28 | 51.86% |
| MTDR240621C00055000 | 2024-06-03 2:47PM EDT | 55.00 | 5.30 | 1.30 | 1.45 | 0.00 | - | 5 | 114 | 33.84% |
| MTDR240621C00057500 | 2024-06-13 3:20PM EDT | 57.50 | 0.58 | 0.20 | 0.35 | -0.11 | -15.94% | 1 | 142 | 32.91% |
| MTDR240621C00060000 | 2024-06-13 1:19PM EDT | 60.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 22 | 108 | 39.06% |
| MTDR240621C00062500 | 2024-06-13 2:50PM EDT | 62.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 450 | 48.24% |
| MTDR240621C00065000 | 2024-06-13 9:56AM EDT | 65.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 51 | 569 | 80.86% |
| MTDR240621C00067500 | 2024-06-14 9:45AM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,283 | 73.83% |
| MTDR240621C00070000 | 2024-06-14 11:01AM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 852 | 99.80% |
| MTDR240621C00072500 | 2024-06-03 10:19AM EDT | 72.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 324 | 1,579 | 163.09% |
| MTDR240621C00075000 | 2024-06-13 2:00PM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 209 | 177.54% |
| MTDR240621C00077500 | 2024-05-31 10:48AM EDT | 77.50 | 0.02 | 0.00 | 1.35 | 0.00 | - | 2,400 | 3,345 | 191.02% |
| MTDR240621C00080000 | 2024-06-13 2:00PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 194 | 203.91% |
| MTDR240621C00085000 | 2024-05-10 12:01PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 336 | 200.20% |
| MTDR240621C00090000 | 2023-10-24 3:15PM EDT | 90.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | - | 2 | 240.92% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00030000 | 2023-11-30 2:03PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 3 | 256.25% |
| MTDR240621P00037500 | 2024-03-01 10:53AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 209.96% |
| MTDR240621P00040000 | 2024-02-26 4:35PM EDT | 40.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 48 | 50.00% |
| MTDR240621P00042500 | 2024-03-05 1:09PM EDT | 42.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 908 | 141.02% |
| MTDR240621P00045000 | 2024-02-21 10:34AM EDT | 45.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 15 | 141 | 144.04% |
| MTDR240621P00047500 | 2024-05-09 2:53PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 125 | 75.98% |
| MTDR240621P00050000 | 2024-06-13 2:01PM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 73 | 52.73% |
| MTDR240621P00052500 | 2024-06-13 1:55PM EDT | 52.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 81 | 39.84% |
| MTDR240621P00055000 | 2024-06-14 1:25PM EDT | 55.00 | 0.40 | 0.40 | 0.50 | +0.15 | +60.00% | 1 | 162 | 30.42% |
| MTDR240621P00057500 | 2024-06-14 3:55PM EDT | 57.50 | 1.85 | 0.85 | 1.95 | +0.60 | +48.00% | 5 | 82 | 31.15% |
| MTDR240621P00060000 | 2024-06-14 2:31PM EDT | 60.00 | 4.08 | 2.95 | 4.30 | +1.18 | +40.69% | 6 | 1,195 | 44.04% |
| MTDR240621P00062500 | 2024-06-13 9:30AM EDT | 62.50 | 3.00 | 4.60 | 7.10 | 0.00 | - | 2 | 122 | 82.42% |
| MTDR240621P00065000 | 2024-06-14 11:16AM EDT | 65.00 | 8.80 | 8.70 | 9.30 | +1.00 | +12.82% | 36 | 104 | 76.95% |
| MTDR240621P00067500 | 2024-06-06 12:01PM EDT | 67.50 | 9.23 | 9.60 | 12.30 | 0.00 | - | 1 | 8 | 130.47% |
| MTDR240621P00070000 | 2024-05-22 3:01PM EDT | 70.00 | 9.80 | 12.10 | 15.20 | 0.00 | - | 33 | 0 | 170.12% |
| MTDR240621P00072500 | 2024-05-22 3:01PM EDT | 72.50 | 12.30 | 14.60 | 17.80 | 0.00 | - | 33 | 0 | 192.09% |
| MTDR240621P00075000 | 2024-03-26 10:15AM EDT | 75.00 | 9.70 | 10.20 | 10.40 | 0.00 | - | 3 | 12 | 0.00% |
| MTDR240621P00077500 | 2024-04-11 9:54AM EDT | 77.50 | 8.70 | 11.00 | 14.40 | 0.00 | - | - | 22 | 0.00% |
