Marchés français ouverture 8 h 25 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0862 -0,0009 (-0,09 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
64 193,71 +3 043,93 (+4,98 %)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 16.40 | 32.00 | 36.50 | 0.00 | - | 1 | 2 | 73.24% |
| MTZ240621C00080000 | 2024-04-25 10:39AM EDT | 80.00 | 8.80 | 27.00 | 31.50 | 0.00 | - | - | 6 | 62.50% |
| MTZ240621C00085000 | 2024-05-17 10:09AM EDT | 85.00 | 22.59 | 22.00 | 26.70 | 0.00 | - | 2 | 67 | 55.03% |
| MTZ240621C00090000 | 2024-05-15 3:28PM EDT | 90.00 | 18.30 | 18.60 | 21.80 | 0.00 | - | 3 | 360 | 59.79% |
| MTZ240621C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 12.96 | 14.30 | 16.90 | 0.00 | - | 6 | 465 | 52.52% |
| MTZ240621C00100000 | 2024-05-16 10:56AM EDT | 100.00 | 8.75 | 10.10 | 11.30 | 0.00 | - | 5 | 109 | 46.46% |
| MTZ240621C00105000 | 2024-05-17 3:57PM EDT | 105.00 | 5.70 | 6.30 | 6.70 | 0.00 | - | 1,016 | 1,941 | 35.06% |
| MTZ240621C00110000 | 2024-05-20 3:39PM EDT | 110.00 | 3.52 | 3.60 | 3.70 | +0.52 | +17.33% | 13 | 3,106 | 32.28% |
| MTZ240621C00115000 | 2024-05-17 3:02PM EDT | 115.00 | 1.47 | 1.75 | 1.95 | 0.00 | - | 3 | 738 | 32.35% |
| MTZ240621C00120000 | 2024-05-17 3:32PM EDT | 120.00 | 0.65 | 0.70 | 0.85 | 0.00 | - | 1 | 37 | 31.42% |
| MTZ240621C00125000 | 2024-05-15 12:51PM EDT | 125.00 | 0.44 | 0.25 | 0.45 | -0.07 | -13.73% | 2 | 18 | 33.33% |
| MTZ240621C00130000 | 2024-05-08 9:52AM EDT | 130.00 | 0.27 | 0.10 | 0.40 | 0.00 | - | - | 2 | 39.06% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621P00060000 | 2024-04-19 3:48PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MTZ240621P00065000 | 2024-05-03 11:41AM EDT | 65.00 | 0.86 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 81.05% |
| MTZ240621P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | - | 1 | 70.51% |
| MTZ240621P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.04 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 73.49% |
| MTZ240621P00080000 | 2024-05-02 11:34AM EDT | 80.00 | 2.40 | 0.00 | 0.75 | 0.00 | - | 7 | 21 | 62.70% |
| MTZ240621P00085000 | 2024-05-07 11:00AM EDT | 85.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 146 | 53.13% |
| MTZ240621P00090000 | 2024-05-15 1:23PM EDT | 90.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 4 | 86 | 50.44% |
| MTZ240621P00095000 | 2024-05-20 11:17AM EDT | 95.00 | 0.41 | 0.30 | 0.50 | -0.52 | -55.91% | 5 | 337 | 35.16% |
| MTZ240621P00100000 | 2024-05-20 3:42PM EDT | 100.00 | 0.91 | 0.85 | 1.00 | -0.34 | -27.20% | 1,003 | 1,208 | 31.57% |
| MTZ240621P00105000 | 2024-05-20 3:47PM EDT | 105.00 | 2.15 | 2.05 | 2.20 | -0.70 | -24.56% | 50 | 73 | 29.88% |
| MTZ240621P00110000 | 2024-05-20 10:38AM EDT | 110.00 | 4.40 | 4.10 | 4.40 | -1.55 | -26.05% | 1 | 333 | 29.07% |
