MasTec, Inc. (MTZ)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 89.65% |
| MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
| MTZ240719C00070000 | 2024-04-25 2:25PM EDT | 70.00 | 18.79 | 40.80 | 45.50 | 0.00 | - | 1 | 192 | 173.10% |
| MTZ240719C00075000 | 2024-06-11 3:18PM EDT | 75.00 | 32.69 | 31.00 | 35.60 | 0.00 | - | 10 | 34 | 76.71% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 26.20 | 30.80 | 0.00 | - | 1 | 372 | 70.17% |
| MTZ240719C00085000 | 2024-05-06 1:07PM EDT | 85.00 | 23.42 | 24.10 | 29.00 | 0.00 | - | 1 | 203 | 100.88% |
| MTZ240719C00090000 | 2024-06-07 12:53PM EDT | 90.00 | 17.90 | 17.80 | 19.00 | 0.00 | - | 2 | 190 | 55.49% |
| MTZ240719C00095000 | 2024-06-05 11:55AM EDT | 95.00 | 13.80 | 13.20 | 15.50 | -4.20 | -23.33% | 2 | 162 | 59.99% |
| MTZ240719C00100000 | 2024-06-14 9:51AM EDT | 100.00 | 9.80 | 8.20 | 10.80 | 0.00 | - | 2 | 462 | 48.36% |
| MTZ240719C00105000 | 2024-06-13 3:07PM EDT | 105.00 | 7.04 | 6.30 | 6.60 | 0.00 | - | 3 | 368 | 39.08% |
| MTZ240719C00110000 | 2024-06-13 3:17PM EDT | 110.00 | 4.42 | 3.70 | 4.00 | 0.00 | - | 12 | 1,177 | 37.67% |
| MTZ240719C00115000 | 2024-06-12 2:14PM EDT | 115.00 | 2.80 | 2.05 | 2.20 | 0.00 | - | 2,521 | 3,070 | 36.57% |
| MTZ240719C00120000 | 2024-06-14 3:50PM EDT | 120.00 | 1.15 | 1.05 | 3.30 | -0.12 | -9.45% | 15 | 411 | 56.90% |
| MTZ240719C00125000 | 2024-06-13 12:20PM EDT | 125.00 | 0.56 | 0.50 | 0.60 | 0.00 | - | 1 | 57 | 36.91% |
| MTZ240719C00130000 | 2024-06-13 1:02PM EDT | 130.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 8 | 38.62% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 50.00% |
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 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 143.75% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 150.39% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 135.35% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 121.68% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 96.48% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 6 | 660 | 79.39% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 527 | 68.95% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 160 | 60.74% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 287 | 76.61% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 58.01% |
| MTZ240719P00090000 | 2024-06-04 12:29PM EDT | 90.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 2 | 73 | 41.16% |
| MTZ240719P00095000 | 2024-06-12 10:33AM EDT | 95.00 | 0.48 | 0.55 | 0.85 | 0.00 | - | 1 | 159 | 37.72% |
| MTZ240719P00100000 | 2024-06-13 10:58AM EDT | 100.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 1 | 99 | 35.03% |
| MTZ240719P00105000 | 2024-06-14 10:23AM EDT | 105.00 | 3.45 | 3.00 | 3.20 | +0.45 | +15.00% | 1 | 399 | 33.69% |
| MTZ240719P00110000 | 2024-06-13 10:37AM EDT | 110.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 3 | 143 | 33.20% |
| MTZ240719P00115000 | 2024-06-05 3:50PM EDT | 115.00 | 7.10 | 8.50 | 9.00 | 0.00 | - | 6 | 74 | 32.26% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 11.50 | 13.10 | 0.00 | - | - | 1 | 32.30% |
© 2024 Yahoo. Todos los derechos reservados.