La bourse ferme dans 6 h 44 min
CAC 40
7 604,99 -103,03 (-1,34 %) Euro Stoxx 50
4 896,20 -39,30 (-0,80 %) Dow Jones
38 647,10 -65,11 (-0,17 %) EUR/USD
1,0696 -0,0046 (-0,43 %) Gold future
2 332,80 +14,80 (+0,64 %) Bitcoin EUR
62 763,45 -442,53 (-0,70 %)
Matador Resources Company (MTDR)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621C00032500 | 2024-01-24 1:31PM EDT | 32.50 | 22.20 | 26.20 | 31.00 | 0.00 | - | 2 | 0 | 503.71% |
| MTDR240621C00040000 | 2024-02-21 10:57AM EDT | 40.00 | 21.50 | 26.00 | 30.50 | 0.00 | - | 4 | 10 | 678.03% |
| MTDR240621C00042500 | 2024-06-07 10:30AM EDT | 42.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240621C00045000 | 2024-02-20 11:26AM EDT | 45.00 | 15.73 | 22.20 | 25.90 | 0.00 | - | 1 | 2 | 596.68% |
| MTDR240621C00047500 | 2024-05-22 11:50AM EDT | 47.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240621C00050000 | 2024-04-09 9:46AM EDT | 50.00 | 20.73 | 12.90 | 17.50 | 0.00 | - | 1 | 59 | 362.21% |
| MTDR240621C00052500 | 2024-06-04 3:57PM EDT | 52.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240621C00055000 | 2024-06-03 2:47PM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTDR240621C00057500 | 2024-06-13 3:20PM EDT | 57.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| MTDR240621C00060000 | 2024-06-13 1:19PM EDT | 60.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| MTDR240621C00062500 | 2024-06-13 2:50PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTDR240621C00065000 | 2024-06-13 9:56AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MTDR240621C00067500 | 2024-06-12 9:57AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTDR240621C00070000 | 2024-06-13 1:55PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTDR240621C00072500 | 2024-06-03 10:19AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| MTDR240621C00075000 | 2024-06-13 2:00PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| MTDR240621C00077500 | 2024-05-31 10:48AM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 50.00% |
| MTDR240621C00080000 | 2024-06-13 2:00PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| MTDR240621C00085000 | 2024-05-10 12:01PM EDT | 85.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 2 | 336 | 165.82% |
| MTDR240621C00090000 | 2023-10-24 3:15PM EDT | 90.00 | 2.00 | 0.50 | 0.65 | 0.00 | - | - | 2 | 200.59% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240621P00030000 | 2023-11-30 2:03PM EDT | 30.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | - | 3 | 228.13% |
| MTDR240621P00037500 | 2024-03-01 10:53AM EDT | 37.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 189.06% |
| 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 | 129.30% |
| MTDR240621P00045000 | 2024-02-21 10:34AM EDT | 45.00 | 0.75 | 0.00 | 1.10 | 0.00 | - | 15 | 141 | 133.11% |
| MTDR240621P00047500 | 2024-05-09 2:53PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 125 | 72.66% |
| MTDR240621P00050000 | 2024-06-13 2:01PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| MTDR240621P00052500 | 2024-06-13 1:55PM EDT | 52.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MTDR240621P00055000 | 2024-06-13 2:56PM EDT | 55.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| MTDR240621P00057500 | 2024-06-13 3:33PM EDT | 57.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| MTDR240621P00060000 | 2024-06-13 2:13PM EDT | 60.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240621P00062500 | 2024-06-13 9:30AM EDT | 62.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTDR240621P00065000 | 2024-06-13 11:15AM EDT | 65.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MTDR240621P00067500 | 2024-06-06 12:01PM EDT | 67.50 | 9.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTDR240621P00070000 | 2024-05-22 3:01PM EDT | 70.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| MTDR240621P00072500 | 2024-05-22 3:01PM EDT | 72.50 | 12.30 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| 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% |
