Matador Resources Company (MTDR)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517C00055000 | 2024-04-03 1:02PM EDT | 55.00 | 13.30 | 7.30 | 8.10 | 0.00 | - | 2 | 7 | 0.00% |
| MTDR240517C00057500 | 2024-04-19 12:34PM EDT | 57.50 | 7.50 | 6.30 | 9.10 | 0.00 | - | 1 | 5 | 56.06% |
| MTDR240517C00060000 | 2024-05-03 10:22AM EDT | 60.00 | 2.65 | 4.50 | 5.70 | 0.00 | - | 1 | 15 | 61.91% |
| MTDR240517C00062500 | 2024-05-09 3:47PM EDT | 62.50 | 2.80 | 2.60 | 2.80 | +1.10 | +64.71% | 6 | 139 | 28.52% |
| MTDR240517C00065000 | 2024-05-09 3:36PM EDT | 65.00 | 0.95 | 0.85 | 1.00 | +0.25 | +35.71% | 26 | 466 | 24.56% |
| MTDR240517C00067500 | 2024-05-09 10:16AM EDT | 67.50 | 0.20 | 0.15 | 0.25 | +0.10 | +100.00% | 6 | 908 | 25.64% |
| MTDR240517C00070000 | 2024-05-09 11:05AM EDT | 70.00 | 0.10 | 0.00 | 0.20 | +0.05 | +100.00% | 10 | 483 | 37.60% |
| MTDR240517C00072500 | 2024-05-01 12:44PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 85 | 1,076 | 52.83% |
| MTDR240517C00075000 | 2024-05-08 10:50AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,400 | 1,519 | 46.88% |
| MTDR240517C00077500 | 2024-04-11 11:14AM EDT | 77.50 | 0.60 | 0.00 | 0.20 | 0.00 | - | 4 | 1,009 | 62.31% |
| MTDR240517C00080000 | 2024-03-15 9:54AM EDT | 80.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | - | 5 | 90.33% |
認沽盤範圍2024年5月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTDR240517P00050000 | 2024-03-05 1:10PM EDT | 50.00 | 0.38 | 0.00 | 0.50 | 0.00 | - | - | 1 | 107.62% |
| MTDR240517P00055000 | 2024-05-01 2:02PM EDT | 55.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | 4 | 20 | 103.91% |
| MTDR240517P00057500 | 2024-05-07 3:22PM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 51 | 42.19% |
| MTDR240517P00060000 | 2024-05-08 3:31PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 442 | 34.18% |
| MTDR240517P00062500 | 2024-05-09 3:47PM EDT | 62.50 | 0.20 | 0.15 | 0.20 | -0.30 | -60.00% | 2 | 436 | 24.61% |
| MTDR240517P00065000 | 2024-05-08 3:17PM EDT | 65.00 | 1.75 | 0.95 | 1.10 | 0.00 | - | 3 | 564 | 27.00% |
| MTDR240517P00067500 | 2024-05-08 9:44AM EDT | 67.50 | 4.36 | 2.75 | 3.80 | 0.00 | - | 1 | 351 | 56.45% |
| MTDR240517P00070000 | 2024-05-08 9:44AM EDT | 70.00 | 6.76 | 3.10 | 7.00 | 0.00 | - | 1 | 111 | 95.07% |
| MTDR240517P00072500 | 2024-04-29 9:30AM EDT | 72.50 | 7.41 | 5.90 | 8.80 | 0.00 | - | 2 | 60 | 92.43% |
| MTDR240517P00075000 | 2024-04-15 3:12PM EDT | 75.00 | 7.90 | 9.40 | 10.80 | 0.00 | - | 1 | 12 | 52.93% |
