La bourse ferme dans 9 min
CAC 40
7 927,69 -57,24 (-0,72 %) Euro Stoxx 50
4 898,49 -22,73 (-0,46 %) Dow Jones
38 133,28 +229,99 (+0,61 %) EUR/USD
1,0700 -0,0018 (-0,17 %) Gold future
2 314,60 +3,60 (+0,16 %) Bitcoin EUR
55 334,98 +2 352,71 (+4,44 %)
Matador Resources Company (MTDR)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:21AM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 6.50 | 7.00 | 0.00 | - | 2 | 7 | 36.52% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 4.50 | 4.70 | 0.00 | - | 1 | 5 | 33.55% |
| MTDR240517C00060000 | 2024-05-01 12:13PM EDT | 60.00 | 1.90 | 2.40 | 2.55 | 0.00 | - | 1 | 15 | 27.83% |
| MTDR240517C00062500 | 2024-05-02 9:51AM EDT | 62.50 | 1.00 | 1.10 | 1.20 | 0.00 | - | 5 | 142 | 28.66% |
| MTDR240517C00065000 | 2024-05-02 9:30AM EDT | 65.00 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 3 | 442 | 28.86% |
| MTDR240517C00067500 | 2024-05-02 10:05AM EDT | 67.50 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 20 | 926 | 32.08% |
| MTDR240517C00070000 | 2024-05-01 3:01PM EDT | 70.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9 | 499 | 61.08% |
| MTDR240517C00072500 | 2024-05-01 12:44PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 85 | 1,076 | 52.73% |
| MTDR240517C00075000 | 2024-04-25 9:49AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 3,079 | 52.73% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 0.75 | 0.00 | - | 4 | 1,009 | 75.29% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 80.27% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 69.14% |
| MTDR240517P00055000 | 2024-05-01 2:02PM EDT | 55.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 20 | 38.48% |
| MTDR240517P00057500 | 2024-05-01 3:20PM EDT | 57.50 | 0.36 | 0.20 | 0.35 | 0.00 | - | 5 | 49 | 34.57% |
| MTDR240517P00060000 | 2024-05-01 1:18PM EDT | 60.00 | 1.30 | 0.75 | 0.85 | 0.00 | - | 22 | 453 | 31.84% |
| MTDR240517P00062500 | 2024-05-01 1:07PM EDT | 62.50 | 2.70 | 1.85 | 2.00 | 0.00 | - | 37 | 435 | 32.18% |
| MTDR240517P00065000 | 2024-05-01 1:18PM EDT | 65.00 | 4.67 | 3.60 | 3.90 | 0.00 | - | 6 | 541 | 36.96% |
| MTDR240517P00067500 | 2024-05-01 12:52PM EDT | 67.50 | 7.10 | 5.80 | 6.10 | 0.00 | - | 2 | 354 | 41.90% |
| MTDR240517P00070000 | 2024-04-30 1:31PM EDT | 70.00 | 6.67 | 8.00 | 8.80 | 0.00 | - | 1 | 111 | 59.03% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 10.50 | 11.10 | 0.00 | - | 2 | 60 | 62.50% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 13.00 | 13.80 | 0.00 | - | 1 | 12 | 62.50% |
