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
61 651,68 -73,39 (-0,12 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018C00050000 | 2024-02-28 10:47AM EDT | 50.00 | 27.40 | 43.20 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| MTZ241018C00055000 | 2024-04-12 11:56AM EDT | 55.00 | 37.36 | 52.20 | 57.00 | 0.00 | - | 6 | 6 | 89.55% |
| MTZ241018C00070000 | 2024-04-16 2:34PM EDT | 70.00 | 20.32 | 37.10 | 41.80 | 0.00 | - | - | 5 | 61.21% |
| MTZ241018C00075000 | 2024-03-21 11:31AM EDT | 75.00 | 21.80 | 15.90 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| MTZ241018C00080000 | 2024-05-03 10:14AM EDT | 80.00 | 28.10 | 34.20 | 37.50 | 0.00 | - | 3 | 6 | 87.22% |
| MTZ241018C00085000 | 2024-04-30 2:44PM EDT | 85.00 | 13.60 | 28.80 | 31.30 | 0.00 | - | 1 | 6 | 72.74% |
| MTZ241018C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 19.00 | 25.40 | 28.40 | 0.00 | - | 3 | 34 | 72.19% |
| MTZ241018C00095000 | 2024-05-16 3:47PM EDT | 95.00 | 18.69 | 17.40 | 18.90 | 0.00 | - | 5 | 45 | 48.36% |
| MTZ241018C00100000 | 2024-06-14 3:18PM EDT | 100.00 | 15.28 | 13.40 | 15.40 | -1.28 | -7.73% | 2 | 19 | 45.84% |
| MTZ241018C00105000 | 2024-06-07 1:00PM EDT | 105.00 | 12.30 | 12.10 | 12.50 | 0.00 | - | 1 | 27 | 44.62% |
| MTZ241018C00110000 | 2024-06-14 3:18PM EDT | 110.00 | 9.90 | 9.60 | 10.00 | -1.60 | -13.91% | 2 | 392 | 43.65% |
| MTZ241018C00115000 | 2024-06-13 12:23PM EDT | 115.00 | 7.70 | 7.50 | 7.80 | 0.00 | - | 18 | 179 | 42.51% |
| MTZ241018C00120000 | 2024-06-14 1:51PM EDT | 120.00 | 6.00 | 5.70 | 6.30 | -0.10 | -1.64% | 25 | 283 | 42.90% |
| MTZ241018C00125000 | 2024-06-13 2:34PM EDT | 125.00 | 4.50 | 4.30 | 4.70 | -0.20 | -4.26% | 1 | 111 | 41.62% |
| MTZ241018C00130000 | 2024-06-05 10:58AM EDT | 130.00 | 4.20 | 3.30 | 3.60 | 0.00 | - | 1 | 45 | 41.35% |
| MTZ241018C00135000 | 2024-06-03 11:35AM EDT | 135.00 | 3.50 | 2.45 | 3.40 | 0.00 | - | 90 | 52 | 44.68% |
| MTZ241018C00140000 | 2024-06-06 11:31AM EDT | 140.00 | 2.20 | 1.80 | 2.15 | 0.00 | - | 1 | 28 | 41.52% |
| MTZ241018C00145000 | 2024-06-03 3:52PM EDT | 145.00 | 2.20 | 1.35 | 1.55 | 0.00 | - | 9 | 10 | 40.87% |
| MTZ241018C00150000 | 2024-05-23 12:43PM EDT | 150.00 | 1.80 | 1.00 | 1.55 | 0.00 | - | - | 1 | 44.01% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018P00055000 | 2024-05-28 1:17PM EDT | 55.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 20 | 40 | 55.37% |
| MTZ241018P00060000 | 2024-05-01 3:02PM EDT | 60.00 | 1.45 | 0.05 | 1.45 | 0.00 | - | 913 | 916 | 63.67% |
| MTZ241018P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTZ241018P00070000 | 2024-06-12 1:48PM EDT | 70.00 | 0.45 | 0.20 | 2.50 | 0.00 | - | 1 | 112 | 57.03% |
| MTZ241018P00075000 | 2024-05-03 1:16PM EDT | 75.00 | 1.97 | 0.30 | 0.75 | 0.00 | - | 1 | 798 | 42.73% |
| MTZ241018P00080000 | 2024-05-07 3:32PM EDT | 80.00 | 2.10 | 1.15 | 1.40 | 0.00 | - | 4 | 555 | 43.26% |
| MTZ241018P00085000 | 2024-06-12 9:41AM EDT | 85.00 | 1.63 | 1.70 | 1.95 | 0.00 | - | 2 | 46 | 40.82% |
| MTZ241018P00090000 | 2024-06-12 9:41AM EDT | 90.00 | 2.46 | 2.60 | 2.85 | 0.00 | - | 2 | 64 | 39.43% |
| MTZ241018P00095000 | 2024-06-05 3:58PM EDT | 95.00 | 3.65 | 2.80 | 4.10 | 0.00 | - | 1 | 502 | 38.33% |
| MTZ241018P00100000 | 2024-06-06 9:40AM EDT | 100.00 | 5.50 | 5.40 | 5.70 | 0.00 | - | 3 | 355 | 37.22% |
| MTZ241018P00105000 | 2024-06-03 11:51AM EDT | 105.00 | 7.10 | 7.30 | 8.70 | 0.00 | - | 8 | 24 | 40.20% |
| MTZ241018P00110000 | 2024-06-13 12:26PM EDT | 110.00 | 10.30 | 9.90 | 10.30 | 0.00 | - | 5 | 66 | 35.78% |
| MTZ241018P00115000 | 2024-06-13 12:26PM EDT | 115.00 | 13.20 | 12.10 | 13.20 | 0.00 | - | 5 | 28 | 34.92% |
| MTZ241018P00120000 | 2024-06-03 1:00PM EDT | 120.00 | 15.30 | 15.70 | 16.90 | 0.00 | - | 2 | 3 | 35.79% |
| MTZ241018P00130000 | 2024-05-17 11:17AM EDT | 130.00 | 25.00 | 23.60 | 24.20 | 0.00 | - | 10 | 10 | 32.40% |
