U.S. markets close in 1 hour 26 minutes

MasTec, Inc. (MTZ)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
109.12+0.47 (+0.43%)
A partir del 02:32PM EDT. Mercado abierto.
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 EDT60.0026.0545.5050.200.00-223164.36%
MTZ240719C000650002024-03-04 12:27PM EDT65.0025.6029.7032.100.00-113620.00%
MTZ240719C000700002024-06-24 2:53PM EDT70.0039.3037.4041.400.00-1096.68%
MTZ240719C000750002024-06-11 3:18PM EDT75.0032.6933.2034.900.00-100103.52%
MTZ240719C000800002024-05-23 9:30AM EDT80.0030.4029.5034.000.00-1372127.73%
MTZ240719C000850002024-06-21 11:47AM EDT85.0024.3024.1025.400.00-2071.09%
MTZ240719C000900002024-06-07 12:53PM EDT90.0017.9019.2021.600.00-2071.44%
MTZ240719C000950002024-06-21 11:39AM EDT95.0014.1314.6015.100.00-6051.95%
MTZ240719C001000002024-06-20 3:03PM EDT100.0010.3010.0010.500.00-2043.60%
MTZ240719C001050002024-06-20 2:11PM EDT105.006.616.106.500.00-2038.40%
MTZ240719C001100002024-06-26 3:15PM EDT110.002.753.303.500.00-200035.78%
MTZ240719C001150002024-06-27 10:55AM EDT115.001.151.401.60-0.10-8.00%1034.28%
MTZ240719C001200002024-06-25 10:22AM EDT120.000.700.550.650.00-241733.96%
MTZ240719C001250002024-06-24 12:33PM EDT125.000.350.200.300.00-323335.84%
MTZ240719C001300002024-06-21 10:36AM EDT130.000.750.050.300.00-1043.51%
MTZ240719C001350002024-05-07 10:56AM EDT135.000.750.100.600.00-1252.25%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MTZ240719P000350002024-06-26 11:48AM EDT35.000.050.000.050.00-150166.41%
MTZ240719P000450002024-03-01 4:17PM EDT45.000.350.000.750.00-11321187.60%
MTZ240719P000500002024-03-01 10:52AM EDT50.000.500.050.750.00-5387169.14%
MTZ240719P000550002024-03-07 12:05PM EDT55.000.550.100.750.00-1260152.25%
MTZ240719P000600002024-04-25 3:51PM EDT60.000.600.000.450.00-10383121.09%
MTZ240719P000650002024-05-28 1:46PM EDT65.000.110.000.150.00-6090.63%
MTZ240719P000700002024-05-20 9:31AM EDT70.000.380.000.350.00-152789.36%
MTZ240719P000750002024-05-20 10:44AM EDT75.000.150.000.750.00-216088.38%
MTZ240719P000800002024-05-23 9:53AM EDT80.000.200.000.750.00-228775.49%
MTZ240719P000850002024-05-02 11:30AM EDT85.004.800.050.750.00-1121464.06%
MTZ240719P000900002024-06-04 12:29PM EDT90.000.550.050.300.00-2048.78%
MTZ240719P000950002024-06-26 9:36AM EDT95.000.270.200.300.00-516037.50%
MTZ240719P001000002024-06-26 3:42PM EDT100.000.900.600.750.00-16034.62%
MTZ240719P001050002024-06-27 9:43AM EDT105.001.501.601.75-0.65-30.23%2031.93%
MTZ240719P001100002024-06-25 3:51PM EDT110.003.403.603.800.00-114030.47%
MTZ240719P001150002024-06-21 3:49PM EDT115.006.606.708.300.00-15042.79%
MTZ240719P001200002024-05-23 3:12PM EDT120.0011.708.0010.100.00--10.00%