MasTec, Inc. (MTZ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:32PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719C00045000 | 2023-12-20 2:21PM EDT | 45.00 | 30.20 | 19.70 | 22.60 | 0.00 | - | - | 1 | 0.00% |
| MTZ240719C00050000 | 2024-02-07 1:26PM EDT | 50.00 | 21.50 | 41.70 | 46.00 | 0.00 | - | 6 | 4 | 0.00% |
| MTZ240719C00055000 | 2024-02-15 10:31AM EDT | 55.00 | 22.50 | 29.00 | 33.50 | 0.00 | - | 4 | 26 | 0.00% |
| MTZ240719C00060000 | 2024-04-17 9:31AM EDT | 60.00 | 26.05 | 45.50 | 50.20 | 0.00 | - | 2 | 23 | 164.36% |
| MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
| MTZ240719C00070000 | 2024-06-24 2:53PM EDT | 70.00 | 39.30 | 37.40 | 41.40 | 0.00 | - | 1 | 0 | 96.68% |
| MTZ240719C00075000 | 2024-06-11 3:18PM EDT | 75.00 | 32.69 | 33.20 | 34.90 | 0.00 | - | 10 | 0 | 103.52% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 29.50 | 34.00 | 0.00 | - | 1 | 372 | 127.73% |
| MTZ240719C00085000 | 2024-06-21 11:47AM EDT | 85.00 | 24.30 | 24.10 | 25.40 | 0.00 | - | 2 | 0 | 71.09% |
| MTZ240719C00090000 | 2024-06-07 12:53PM EDT | 90.00 | 17.90 | 19.20 | 21.60 | 0.00 | - | 2 | 0 | 71.44% |
| MTZ240719C00095000 | 2024-06-21 11:39AM EDT | 95.00 | 14.13 | 14.60 | 15.10 | 0.00 | - | 6 | 0 | 51.95% |
| MTZ240719C00100000 | 2024-06-20 3:03PM EDT | 100.00 | 10.30 | 10.00 | 10.50 | 0.00 | - | 2 | 0 | 43.60% |
| MTZ240719C00105000 | 2024-06-20 2:11PM EDT | 105.00 | 6.61 | 6.10 | 6.50 | 0.00 | - | 2 | 0 | 38.40% |
| MTZ240719C00110000 | 2024-06-26 3:15PM EDT | 110.00 | 2.75 | 3.30 | 3.50 | 0.00 | - | 200 | 0 | 35.78% |
| MTZ240719C00115000 | 2024-06-27 10:55AM EDT | 115.00 | 1.15 | 1.40 | 1.60 | -0.10 | -8.00% | 1 | 0 | 34.28% |
| MTZ240719C00120000 | 2024-06-25 10:22AM EDT | 120.00 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 417 | 33.96% |
| MTZ240719C00125000 | 2024-06-24 12:33PM EDT | 125.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 233 | 35.84% |
| MTZ240719C00130000 | 2024-06-21 10:36AM EDT | 130.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 43.51% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 52.25% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719P00035000 | 2024-06-26 11:48AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 166.41% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 187.60% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 169.14% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 152.25% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 121.09% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 90.63% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 527 | 89.36% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 160 | 88.38% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 287 | 75.49% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 64.06% |
| MTZ240719P00090000 | 2024-06-04 12:29PM EDT | 90.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 2 | 0 | 48.78% |
| MTZ240719P00095000 | 2024-06-26 9:36AM EDT | 95.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 160 | 37.50% |
| MTZ240719P00100000 | 2024-06-26 3:42PM EDT | 100.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 16 | 0 | 34.62% |
| MTZ240719P00105000 | 2024-06-27 9:43AM EDT | 105.00 | 1.50 | 1.60 | 1.75 | -0.65 | -30.23% | 2 | 0 | 31.93% |
| MTZ240719P00110000 | 2024-06-25 3:51PM EDT | 110.00 | 3.40 | 3.60 | 3.80 | 0.00 | - | 114 | 0 | 30.47% |
| MTZ240719P00115000 | 2024-06-21 3:49PM EDT | 115.00 | 6.60 | 6.70 | 8.30 | 0.00 | - | 15 | 0 | 42.79% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 8.00 | 10.10 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.