U.S. markets open in 9 hours 24 minutes
F S&P 500
5,332.50 +0.75 (+0.01%) F Dow Jones
39,942.00 -2.00 (-0.01%) F Nasdaq
18,751.75 -11.25 (-0.06%) E-mini Russell 2000 Index Futur
2,111.20 +1.30 (+0.06%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,417.30 -21.20 (-0.87%)
MasTec, Inc. (MTZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 16.40 | 32.00 | 36.50 | 0.00 | - | 1 | 2 | 74.41% |
| MTZ240621C00080000 | 2024-04-25 10:39AM EDT | 80.00 | 8.80 | 27.00 | 31.50 | 0.00 | - | - | 6 | 63.48% |
| MTZ240621C00085000 | 2024-05-17 10:09AM EDT | 85.00 | 22.59 | 22.00 | 26.70 | 0.00 | - | 2 | 67 | 55.86% |
| MTZ240621C00090000 | 2024-05-15 3:28PM EDT | 90.00 | 18.30 | 18.60 | 21.80 | 0.00 | - | 3 | 360 | 60.72% |
| MTZ240621C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 12.96 | 14.30 | 16.90 | 0.00 | - | 6 | 465 | 53.32% |
| MTZ240621C00100000 | 2024-05-16 10:56AM EDT | 100.00 | 8.75 | 10.10 | 11.30 | 0.00 | - | 5 | 109 | 47.17% |
| MTZ240621C00105000 | 2024-05-17 3:57PM EDT | 105.00 | 5.70 | 6.30 | 6.70 | 0.00 | - | 1,016 | 1,941 | 35.61% |
| MTZ240621C00110000 | 2024-05-20 3:39PM EDT | 110.00 | 3.52 | 3.60 | 3.70 | +0.52 | +17.33% | 13 | 3,106 | 32.78% |
| MTZ240621C00115000 | 2024-05-17 3:02PM EDT | 115.00 | 1.47 | 1.75 | 1.95 | 0.00 | - | 3 | 738 | 32.85% |
| MTZ240621C00120000 | 2024-05-17 3:32PM EDT | 120.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 37 | 31.91% |
| MTZ240621C00125000 | 2024-05-15 12:51PM EDT | 125.00 | 0.44 | 0.25 | 0.45 | -0.07 | -13.73% | 2 | 18 | 33.84% |
| MTZ240621C00130000 | 2024-05-08 9:52AM EDT | 130.00 | 0.27 | 0.10 | 0.40 | 0.00 | - | - | 2 | 39.65% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621P00060000 | 2024-04-19 3:48PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MTZ240621P00065000 | 2024-05-03 11:41AM EDT | 65.00 | 0.86 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 82.23% |
| MTZ240621P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | - | 1 | 71.68% |
| MTZ240621P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 74.61% |
| MTZ240621P00080000 | 2024-05-02 11:34AM EDT | 80.00 | 2.40 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 63.67% |
| MTZ240621P00085000 | 2024-05-07 11:00AM EDT | 85.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 146 | 53.91% |
| MTZ240621P00090000 | 2024-05-15 1:23PM EDT | 90.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 86 | 51.25% |
| MTZ240621P00095000 | 2024-05-20 11:17AM EDT | 95.00 | 0.41 | 0.30 | 0.50 | -0.52 | -55.91% | 5 | 337 | 35.72% |
| MTZ240621P00100000 | 2024-05-20 3:42PM EDT | 100.00 | 0.91 | 0.85 | 1.00 | -0.34 | -27.20% | 1,003 | 1,208 | 32.06% |
| MTZ240621P00105000 | 2024-05-20 3:47PM EDT | 105.00 | 2.15 | 2.05 | 2.20 | -0.70 | -24.56% | 50 | 73 | 30.35% |
| MTZ240621P00110000 | 2024-05-20 10:38AM EDT | 110.00 | 4.40 | 4.10 | 4.40 | -1.55 | -26.05% | 1 | 333 | 29.52% |
© 2024 Yahoo. Todos los derechos reservados.