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 | 35.20 | 40.00 | 0.00 | - | 1 | 2 | 96.58% |
| MTZ240621C00080000 | 2024-05-31 3:25PM EDT | 80.00 | 31.00 | 30.00 | 34.80 | +22.20 | +252.27% | 2,250 | 6 | 71.68% |
| MTZ240621C00085000 | 2024-05-17 10:09AM EDT | 85.00 | 22.59 | 25.00 | 29.70 | 0.00 | - | 2 | 67 | 56.64% |
| MTZ240621C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 20.10 | 20.10 | 24.90 | 0.00 | - | 1 | 359 | 54.69% |
| MTZ240621C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 12.96 | 15.50 | 20.00 | 0.00 | - | 6 | 465 | 50.98% |
| MTZ240621C00100000 | 2024-05-23 10:20AM EDT | 100.00 | 13.36 | 10.70 | 14.90 | 0.00 | - | 3 | 111 | 70.78% |
| MTZ240621C00105000 | 2024-05-31 9:57AM EDT | 105.00 | 6.00 | 8.10 | 8.90 | -0.80 | -11.76% | 3 | 1,941 | 41.85% |
| MTZ240621C00110000 | 2024-05-31 1:39PM EDT | 110.00 | 3.70 | 4.60 | 4.90 | -0.30 | -7.50% | 762 | 3,073 | 34.47% |
| MTZ240621C00115000 | 2024-05-31 3:42PM EDT | 115.00 | 1.85 | 2.15 | 2.40 | +0.37 | +25.00% | 152 | 809 | 33.20% |
| MTZ240621C00120000 | 2024-05-31 9:42AM EDT | 120.00 | 1.10 | 0.80 | 1.10 | 0.00 | - | 1 | 96 | 33.99% |
| MTZ240621C00125000 | 2024-05-24 10:23AM EDT | 125.00 | 0.45 | 0.20 | 0.45 | 0.00 | - | 4 | 27 | 34.57% |
| MTZ240621C00130000 | 2024-05-22 3:51PM EDT | 130.00 | 0.18 | 0.05 | 2.25 | 0.00 | - | 8 | 4 | 56.35% |
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 | 0.15 | 0.00 | - | 1 | 55 | 99.22% |
| MTZ240621P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | - | 1 | 90.43% |
| MTZ240621P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.04 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 78.52% |
| MTZ240621P00080000 | 2024-05-22 11:25AM EDT | 80.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 64.65% |
| MTZ240621P00085000 | 2024-05-31 3:07PM EDT | 85.00 | 0.07 | 0.00 | 1.20 | +0.02 | +40.00% | 75 | 133 | 79.59% |
| MTZ240621P00090000 | 2024-05-23 12:42PM EDT | 90.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 106 | 51.17% |
| MTZ240621P00095000 | 2024-05-29 12:28PM EDT | 95.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 5 | 337 | 48.29% |
| MTZ240621P00100000 | 2024-05-31 3:28PM EDT | 100.00 | 0.47 | 0.25 | 0.50 | -0.01 | -2.08% | 2 | 1,716 | 38.65% |
| MTZ240621P00105000 | 2024-05-31 3:07PM EDT | 105.00 | 1.15 | 0.85 | 1.00 | +0.15 | +15.00% | 79 | 1,049 | 33.59% |
| MTZ240621P00110000 | 2024-05-31 10:26AM EDT | 110.00 | 2.75 | 2.10 | 2.30 | -0.26 | -8.64% | 4 | 415 | 31.08% |
| MTZ240621P00115000 | 2024-05-30 3:52PM EDT | 115.00 | 5.60 | 4.60 | 4.90 | 0.00 | - | 4 | 21 | 30.79% |
| MTZ240621P00120000 | 2024-05-28 2:43PM EDT | 120.00 | 10.50 | 6.80 | 9.00 | 0.00 | - | 9 | 0 | 35.86% |
© 2024 Yahoo. Todos los derechos reservados.