Deutsche Märkte öffnen in 4 Stunden 49 Minuten
Nikkei 225
39.659,44 +486,29 (+1,24%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.020,21 +1.486,90 (+2,63%) CMC Crypto 200
1.287,12 +38,00 (+3,04%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
Matador Resources Company (MTDR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719C00055000 | 2024-06-21 2:03PM EDT | 2024-07-19 | 3.21 | 3.10 | 7.00 | 0.00 | - | 5 | 15 | 77.12% |
| MTDR240816C00055000 | 2024-06-18 10:06AM EDT | 2024-08-16 | 4.70 | 5.70 | 5.90 | 0.00 | - | 3 | 40 | 38.18% |
| MTDR240920C00055000 | 2024-05-28 1:02PM EDT | 2024-09-20 | 9.00 | 4.90 | 6.60 | 0.00 | - | 1 | 3 | 36.57% |
| MTDR241220C00055000 | 2024-05-09 1:35PM EDT | 2024-12-20 | 13.00 | 7.50 | 7.80 | 0.00 | - | 4 | 4 | 33.69% |
| MTDR250117C00055000 | 2024-06-24 2:41PM EDT | 2025-01-17 | 9.18 | 8.50 | 9.00 | 0.00 | - | 1 | 130 | 38.68% |
| MTDR260116C00055000 | 2024-02-12 4:32PM EDT | 2026-01-16 | 14.40 | 20.90 | 22.70 | 0.00 | - | 1 | 1 | 70.87% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719P00055000 | 2024-06-24 3:25PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.40 | 0.00 | - | 8 | 159 | 30.71% |
| MTDR240816P00055000 | 2024-06-25 3:46PM EDT | 2024-08-16 | 1.10 | 0.95 | 1.15 | -0.50 | -31.25% | 39 | 150 | 32.57% |
| MTDR240920P00055000 | 2024-06-25 12:50PM EDT | 2024-09-20 | 1.75 | 1.45 | 1.60 | +0.27 | +18.24% | 10 | 279 | 29.96% |
| MTDR241220P00055000 | 2024-06-25 1:24PM EDT | 2024-12-20 | 3.10 | 2.75 | 3.00 | 0.00 | - | 35 | 723 | 30.63% |
| MTDR250117P00055000 | 2024-06-25 1:23PM EDT | 2025-01-17 | 3.40 | 3.10 | 3.30 | -0.50 | -12.82% | 10 | 475 | 30.34% |
| MTDR260116P00055000 | 2024-04-04 2:39PM EDT | 2026-01-16 | 5.60 | 4.10 | 6.60 | 0.00 | - | 1 | 3 | 30.37% |
