Deutsche Märkte öffnen in 5 Stunden 7 Minuten
Nikkei 225
39.582,70 +409,55 (+1,05%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.867,50 +1.553,45 (+2,76%) CMC Crypto 200
1.284,28 +35,16 (+2,81%) 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:57.50
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719C00057500 | 2024-06-25 9:30AM EDT | 2024-07-19 | 2.78 | 2.80 | 2.95 | +0.37 | +15.35% | 2 | 144 | 31.62% |
| MTDR240816C00057500 | 2024-06-25 12:31PM EDT | 2024-08-16 | 3.65 | 3.90 | 4.10 | -0.60 | -14.12% | 101 | 243 | 35.18% |
| MTDR240920C00057500 | 2024-06-24 3:31PM EDT | 2024-09-20 | 5.00 | 3.10 | 4.90 | 0.00 | - | 5 | 49 | 34.41% |
| MTDR241220C00057500 | 2024-06-14 10:45AM EDT | 2024-12-20 | 5.01 | 6.70 | 7.00 | 0.00 | - | 20 | 51 | 37.18% |
| MTDR250117C00057500 | 2024-06-18 1:59PM EDT | 2025-01-17 | 7.60 | 7.20 | 7.50 | 0.00 | - | 2 | 164 | 37.46% |
| MTDR260116C00057500 | 2024-06-04 3:10PM EDT | 2026-01-16 | 11.70 | 12.20 | 12.60 | 0.00 | - | 1 | 4 | 40.44% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719P00057500 | 2024-06-25 3:40PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.90 | -0.50 | -38.46% | 376 | 149 | 27.78% |
| MTDR240816P00057500 | 2024-06-24 3:16PM EDT | 2024-08-16 | 1.75 | 1.75 | 1.90 | 0.00 | - | 8 | 110 | 30.96% |
| MTDR240920P00057500 | 2024-06-17 2:00PM EDT | 2024-09-20 | 2.45 | 2.30 | 2.45 | -1.45 | -37.18% | 1 | 1,004 | 28.93% |
| MTDR241220P00057500 | 2024-06-25 12:40PM EDT | 2024-12-20 | 4.10 | 3.70 | 4.20 | +0.30 | +7.89% | 1 | 40 | 31.20% |
| MTDR250117P00057500 | 2024-06-17 2:13PM EDT | 2025-01-17 | 5.50 | 4.00 | 5.80 | 0.00 | - | 10 | 382 | 38.29% |
