La bourse est fermée
Dow Jones
39 125,35 -2,45 (-0,01 %) Nasdaq
17 824,95 +19,79 (+0,11 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 647,63 +570,07 (+1,00 %)
(MTZ)
. Devise en USD
Ajouter à la liste dynamique
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 | 158.98% |
| MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
| MTZ240719C00070000 | 2024-06-24 2:53PM EDT | 70.00 | 39.30 | 37.40 | 40.40 | 0.00 | - | 1 | 0 | 130.27% |
| MTZ240719C00075000 | 2024-06-11 3:18PM EDT | 75.00 | 32.69 | 33.00 | 34.90 | 0.00 | - | 10 | 0 | 98.83% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 29.50 | 34.00 | 0.00 | - | 1 | 372 | 125.44% |
| MTZ240719C00085000 | 2024-06-21 11:47AM EDT | 85.00 | 24.30 | 23.90 | 25.70 | 0.00 | - | 2 | 0 | 68.51% |
| MTZ240719C00090000 | 2024-06-07 12:53PM EDT | 90.00 | 17.90 | 19.10 | 19.90 | 0.00 | - | 2 | 0 | 58.45% |
| MTZ240719C00095000 | 2024-06-21 11:39AM EDT | 95.00 | 14.13 | 14.40 | 15.00 | 0.00 | - | 6 | 0 | 47.71% |
| MTZ240719C00100000 | 2024-06-20 3:03PM EDT | 100.00 | 10.30 | 9.90 | 10.30 | 0.00 | - | 2 | 0 | 39.19% |
| MTZ240719C00105000 | 2024-06-20 2:11PM EDT | 105.00 | 6.61 | 6.00 | 6.30 | 0.00 | - | 2 | 0 | 35.33% |
| MTZ240719C00110000 | 2024-06-26 3:15PM EDT | 110.00 | 2.75 | 3.10 | 3.40 | 0.00 | - | 200 | 0 | 34.20% |
| MTZ240719C00115000 | 2024-06-27 10:55AM EDT | 115.00 | 1.15 | 1.35 | 1.55 | -0.10 | -8.00% | 1 | 0 | 33.30% |
| MTZ240719C00120000 | 2024-06-25 10:22AM EDT | 120.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 2 | 417 | 33.62% |
| MTZ240719C00125000 | 2024-06-24 12:33PM EDT | 125.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 3 | 233 | 35.55% |
| MTZ240719C00130000 | 2024-06-21 10:36AM EDT | 130.00 | 0.75 | 0.05 | 0.30 | 0.00 | - | 1 | 0 | 43.26% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.10 | 0.60 | 0.00 | - | 1 | 2 | 51.95% |
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 | 2024-06-26 11:48AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 167.19% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 187.89% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 169.34% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 152.54% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 121.29% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 6 | 0 | 91.02% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.35 | 0.00 | - | 1 | 527 | 89.65% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 160 | 88.67% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 287 | 75.78% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 64.31% |
| MTZ240719P00090000 | 2024-06-04 12:29PM EDT | 90.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 2 | 0 | 49.02% |
| MTZ240719P00095000 | 2024-06-26 9:36AM EDT | 95.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 160 | 37.79% |
| MTZ240719P00100000 | 2024-06-26 3:42PM EDT | 100.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 16 | 0 | 34.96% |
| MTZ240719P00105000 | 2024-06-27 9:43AM EDT | 105.00 | 1.50 | 1.65 | 1.80 | -0.65 | -30.23% | 2 | 0 | 32.94% |
| MTZ240719P00110000 | 2024-06-25 3:51PM EDT | 110.00 | 3.40 | 3.70 | 3.90 | 0.00 | - | 114 | 0 | 32.11% |
| MTZ240719P00115000 | 2024-06-21 3:49PM EDT | 115.00 | 6.60 | 6.90 | 7.90 | 0.00 | - | 15 | 0 | 39.77% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 8.00 | 10.10 | 0.00 | - | - | 1 | 0.00% |
