Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
39.663,58 +490,43 (+1,25%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
58.120,03 +1.665,62 (+2,95%) CMC Crypto 200
1.289,36 +40,24 (+3,22%) 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:65.00
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719C00065000 | 2024-06-24 2:52PM EDT | 2024-07-19 | 0.30 | 0.15 | 0.30 | 0.00 | - | 63 | 212 | 30.71% |
| MTDR240816C00065000 | 2024-06-25 2:18PM EDT | 2024-08-16 | 0.80 | 0.85 | 1.00 | -0.19 | -19.19% | 20 | 312 | 32.35% |
| MTDR240920C00065000 | 2024-06-25 10:29AM EDT | 2024-09-20 | 1.43 | 1.40 | 1.65 | -0.22 | -13.33% | 1 | 789 | 31.71% |
| MTDR241220C00065000 | 2024-06-20 10:42AM EDT | 2024-12-20 | 2.95 | 3.30 | 4.40 | 0.00 | - | 1 | 35 | 39.77% |
| MTDR250117C00065000 | 2024-06-24 2:56PM EDT | 2025-01-17 | 4.20 | 3.80 | 4.00 | 0.00 | - | 1 | 351 | 34.67% |
| MTDR260116C00065000 | 2024-05-22 12:47PM EDT | 2026-01-16 | 10.70 | 7.60 | 8.10 | 0.00 | - | 20 | 56 | 34.78% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240719P00065000 | 2024-06-24 9:49AM EDT | 2024-07-19 | 6.25 | 5.00 | 7.10 | 0.00 | - | 1 | 50 | 56.40% |
| MTDR240816P00065000 | 2024-06-07 12:47PM EDT | 2024-08-16 | 7.09 | 5.10 | 8.30 | 0.00 | - | 5 | 22 | 53.17% |
| MTDR240920P00065000 | 2024-06-18 12:19PM EDT | 2024-09-20 | 7.80 | 6.60 | 7.30 | 0.00 | - | 6 | 66 | 31.62% |
| MTDR241220P00065000 | 2024-06-18 12:32PM EDT | 2024-12-20 | 9.00 | 7.60 | 9.80 | 0.00 | - | 1 | 343 | 38.18% |
| MTDR250117P00065000 | 2024-06-25 1:49PM EDT | 2025-01-17 | 8.40 | 8.00 | 8.80 | +0.90 | +12.00% | 4 | 102 | 29.69% |
| MTDR260116P00065000 | 2024-05-20 10:36AM EDT | 2026-01-16 | 10.20 | 12.20 | 13.00 | 0.00 | - | 1 | 2 | 32.25% |
