La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 756,59 +100,38 (+0,16 %)
MasTec, Inc. (MTZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 90.82% |
| 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 | 175.63% |
| MTZ240719C00075000 | 2024-06-11 3:18PM EDT | 75.00 | 32.69 | 31.00 | 35.60 | 0.00 | - | 10 | 34 | 77.83% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 26.20 | 30.80 | 0.00 | - | 1 | 372 | 71.19% |
| MTZ240719C00085000 | 2024-05-06 1:07PM EDT | 85.00 | 23.42 | 24.10 | 29.00 | 0.00 | - | 1 | 203 | 102.34% |
| MTZ240719C00090000 | 2024-06-07 12:53PM EDT | 90.00 | 17.90 | 17.80 | 19.00 | 0.00 | - | 2 | 190 | 56.30% |
| MTZ240719C00095000 | 2024-06-05 11:55AM EDT | 95.00 | 13.80 | 13.20 | 15.50 | -4.20 | -23.33% | 2 | 162 | 60.86% |
| MTZ240719C00100000 | 2024-06-14 9:51AM EDT | 100.00 | 9.80 | 8.20 | 10.80 | 0.00 | - | 2 | 462 | 49.07% |
| MTZ240719C00105000 | 2024-06-13 3:07PM EDT | 105.00 | 7.04 | 6.30 | 6.60 | 0.00 | - | 3 | 368 | 39.65% |
| MTZ240719C00110000 | 2024-06-13 3:17PM EDT | 110.00 | 4.42 | 3.70 | 4.00 | 0.00 | - | 12 | 1,177 | 38.22% |
| MTZ240719C00115000 | 2024-06-12 2:14PM EDT | 115.00 | 2.80 | 2.05 | 2.20 | 0.00 | - | 2,521 | 3,070 | 37.11% |
| MTZ240719C00120000 | 2024-06-14 3:50PM EDT | 120.00 | 1.15 | 1.05 | 3.30 | -0.12 | -9.45% | 15 | 411 | 57.73% |
| MTZ240719C00125000 | 2024-06-13 12:20PM EDT | 125.00 | 0.56 | 0.50 | 0.60 | 0.00 | - | 1 | 57 | 37.45% |
| MTZ240719C00130000 | 2024-06-13 1:02PM EDT | 130.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 8 | 39.16% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 50.73% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 146.09% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 152.54% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 137.40% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 123.44% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 97.85% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 6 | 660 | 80.57% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 1 | 527 | 70.02% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 160 | 61.62% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 2 | 287 | 77.73% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 50.59% |
| MTZ240719P00090000 | 2024-06-04 12:29PM EDT | 90.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 2 | 73 | 41.75% |
| MTZ240719P00095000 | 2024-06-12 10:33AM EDT | 95.00 | 0.48 | 0.55 | 0.85 | 0.00 | - | 1 | 159 | 38.26% |
| MTZ240719P00100000 | 2024-06-13 10:58AM EDT | 100.00 | 1.45 | 1.50 | 1.65 | 0.00 | - | 1 | 99 | 35.55% |
| MTZ240719P00105000 | 2024-06-14 10:23AM EDT | 105.00 | 3.45 | 3.00 | 3.20 | +0.45 | +15.00% | 1 | 399 | 34.18% |
| MTZ240719P00110000 | 2024-06-13 10:37AM EDT | 110.00 | 5.30 | 5.40 | 5.70 | 0.00 | - | 3 | 143 | 33.68% |
| MTZ240719P00115000 | 2024-06-05 3:50PM EDT | 115.00 | 7.10 | 8.50 | 9.00 | 0.00 | - | 6 | 74 | 32.74% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 11.50 | 13.10 | 0.00 | - | - | 1 | 32.76% |
