U.S. markets closed

MasTec, Inc. (MTZ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
107.71-1.68 (-1.54%)
Al cierre: 04:00PM EDT
106.93 -0.78 (-0.72%)
Fuera de horario: 07:47PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MTZ240719C000450002023-12-20 2:21PM EDT45.0030.2019.7022.600.00--10.00%
MTZ240719C000500002024-02-07 1:26PM EDT50.0021.5041.7046.000.00-640.00%
MTZ240719C000550002024-02-15 10:31AM EDT55.0022.5029.0033.500.00-4260.00%
MTZ240719C000600002024-04-17 9:31AM EDT60.0026.0545.5050.200.00-22389.65%
MTZ240719C000650002024-03-04 12:27PM EDT65.0025.6029.7032.100.00-113620.00%
MTZ240719C000700002024-04-25 2:25PM EDT70.0018.7940.8045.500.00-1192173.10%
MTZ240719C000750002024-06-11 3:18PM EDT75.0032.6931.0035.600.00-103476.71%
MTZ240719C000800002024-05-23 9:30AM EDT80.0030.4026.2030.800.00-137270.17%
MTZ240719C000850002024-05-06 1:07PM EDT85.0023.4224.1029.000.00-1203100.88%
MTZ240719C000900002024-06-07 12:53PM EDT90.0017.9017.8019.000.00-219055.49%
MTZ240719C000950002024-06-05 11:55AM EDT95.0013.8013.2015.50-4.20-23.33%216259.99%
MTZ240719C001000002024-06-14 9:51AM EDT100.009.808.2010.800.00-246248.36%
MTZ240719C001050002024-06-13 3:07PM EDT105.007.046.306.600.00-336839.08%
MTZ240719C001100002024-06-13 3:17PM EDT110.004.423.704.000.00-121,17737.67%
MTZ240719C001150002024-06-12 2:14PM EDT115.002.802.052.200.00-2,5213,07036.57%
MTZ240719C001200002024-06-14 3:50PM EDT120.001.151.053.30-0.12-9.45%1541156.90%
MTZ240719C001250002024-06-13 12:20PM EDT125.000.560.500.600.00-15736.91%
MTZ240719C001300002024-06-13 1:02PM EDT130.000.350.250.350.00-2838.62%
MTZ240719C001350002024-05-07 10:56AM EDT135.000.750.100.600.00-1250.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MTZ240719P000350002024-05-10 9:30AM EDT35.000.050.000.100.00-117143.75%
MTZ240719P000450002024-03-01 4:17PM EDT45.000.350.000.750.00-11321150.39%
MTZ240719P000500002024-03-01 10:52AM EDT50.000.500.050.750.00-5387135.35%
MTZ240719P000550002024-03-07 12:05PM EDT55.000.550.100.750.00-1260121.68%
MTZ240719P000600002024-04-25 3:51PM EDT60.000.600.000.450.00-1038396.48%
MTZ240719P000650002024-05-28 1:46PM EDT65.000.110.000.300.00-666079.39%
MTZ240719P000700002024-05-20 9:31AM EDT70.000.380.000.300.00-152768.95%
MTZ240719P000750002024-05-20 10:44AM EDT75.000.150.000.350.00-216060.74%
MTZ240719P000800002024-05-23 9:53AM EDT80.000.200.002.200.00-228776.61%
MTZ240719P000850002024-05-02 11:30AM EDT85.004.800.050.750.00-1121458.01%
MTZ240719P000900002024-06-04 12:29PM EDT90.000.550.300.450.00-27341.16%
MTZ240719P000950002024-06-12 10:33AM EDT95.000.480.550.850.00-115937.72%
MTZ240719P001000002024-06-13 10:58AM EDT100.001.451.501.650.00-19935.03%
MTZ240719P001050002024-06-14 10:23AM EDT105.003.453.003.20+0.45+15.00%139933.69%
MTZ240719P001100002024-06-13 10:37AM EDT110.005.305.405.700.00-314333.20%
MTZ240719P001150002024-06-05 3:50PM EDT115.007.108.509.000.00-67432.26%
MTZ240719P001200002024-05-23 3:12PM EDT120.0011.7011.5013.100.00--132.30%