La bourse ferme dans 5 h 16 min
CAC 40
7 964,45 +49,80 (+0,63 %) Euro Stoxx 50
4 921,76 +31,15 (+0,64 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0748 +0,0021 (+0,19 %) Gold future
2 309,60 0,00 (0,00 %) Bitcoin EUR
55 243,98 +1 464,34 (+2,72 %)
MasTec, Inc. (MTZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00070000 | 2024-04-19 2:23PM EDT | 70.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ240517C00080000 | 2024-05-02 3:44PM EDT | 80.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTZ240517C00085000 | 2024-05-02 2:19PM EDT | 85.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 0.00% |
| MTZ240517C00090000 | 2024-05-02 3:37PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.00% |
| MTZ240517C00095000 | 2024-05-02 3:57PM EDT | 95.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1,155 | 0 | 6.25% |
| MTZ240517C00100000 | 2024-05-02 3:56PM EDT | 100.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 12.50% |
| MTZ240517C00105000 | 2024-05-02 3:38PM EDT | 105.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 12.50% |
| MTZ240517C00110000 | 2024-05-02 3:38PM EDT | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| MTZ240517C00115000 | 2024-05-02 3:58PM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTZ240517C00120000 | 2024-05-02 3:21PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| MTZ240517C00125000 | 2024-04-04 9:36AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTZ240517P00070000 | 2024-05-02 3:13PM EDT | 70.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| MTZ240517P00075000 | 2024-05-02 3:40PM EDT | 75.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| MTZ240517P00080000 | 2024-05-02 3:56PM EDT | 80.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1,818 | 0 | 12.50% |
| MTZ240517P00085000 | 2024-05-02 3:55PM EDT | 85.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1,132 | 0 | 6.25% |
| MTZ240517P00090000 | 2024-05-02 3:57PM EDT | 90.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,453 | 0 | 1.56% |
| MTZ240517P00095000 | 2024-05-02 3:26PM EDT | 95.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MTZ240517P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ240517P00105000 | 2024-04-09 12:17PM EDT | 105.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
