La bourse est fermée

MasTec, Inc. (MTZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
107,71-1,68 (-1,54 %)
À la clôture : 04:00PM EDT
106,93 -0,78 (-0,72 %)
Échanges après Bourse : 07:47PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MTZ241018C000500002024-02-28 10:47AM EDT50.0027.4043.2047.500.00--00.00%
MTZ241018C000550002024-04-12 11:56AM EDT55.0037.3652.2057.000.00-6689.55%
MTZ241018C000700002024-04-16 2:34PM EDT70.0020.3237.1041.800.00--561.21%
MTZ241018C000750002024-03-21 11:31AM EDT75.0021.8015.9018.400.00--10.00%
MTZ241018C000800002024-05-03 10:14AM EDT80.0028.1034.2037.500.00-3687.22%
MTZ241018C000850002024-04-30 2:44PM EDT85.0013.6028.8031.300.00-1672.74%
MTZ241018C000900002024-05-03 3:54PM EDT90.0019.0025.4028.400.00-33472.19%
MTZ241018C000950002024-05-16 3:47PM EDT95.0018.6917.4018.900.00-54548.36%
MTZ241018C001000002024-06-14 3:18PM EDT100.0015.2813.4015.40-1.28-7.73%21945.84%
MTZ241018C001050002024-06-07 1:00PM EDT105.0012.3012.1012.500.00-12744.62%
MTZ241018C001100002024-06-14 3:18PM EDT110.009.909.6010.00-1.60-13.91%239243.65%
MTZ241018C001150002024-06-13 12:23PM EDT115.007.707.507.800.00-1817942.51%
MTZ241018C001200002024-06-14 1:51PM EDT120.006.005.706.30-0.10-1.64%2528342.90%
MTZ241018C001250002024-06-13 2:34PM EDT125.004.504.304.70-0.20-4.26%111141.62%
MTZ241018C001300002024-06-05 10:58AM EDT130.004.203.303.600.00-14541.35%
MTZ241018C001350002024-06-03 11:35AM EDT135.003.502.453.400.00-905244.68%
MTZ241018C001400002024-06-06 11:31AM EDT140.002.201.802.150.00-12841.52%
MTZ241018C001450002024-06-03 3:52PM EDT145.002.201.351.550.00-91040.87%
MTZ241018C001500002024-05-23 12:43PM EDT150.001.801.001.550.00--144.01%
Options de ventepour18 octobre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
MTZ241018P000550002024-05-28 1:17PM EDT55.000.150.050.300.00-204055.37%
MTZ241018P000600002024-05-01 3:02PM EDT60.001.450.051.450.00-91391663.67%
MTZ241018P000650002024-04-19 1:36PM EDT65.003.300.000.000.00-3025.00%
MTZ241018P000700002024-06-12 1:48PM EDT70.000.450.202.500.00-111257.03%
MTZ241018P000750002024-05-03 1:16PM EDT75.001.970.300.750.00-179842.73%
MTZ241018P000800002024-05-07 3:32PM EDT80.002.101.151.400.00-455543.26%
MTZ241018P000850002024-06-12 9:41AM EDT85.001.631.701.950.00-24640.82%
MTZ241018P000900002024-06-12 9:41AM EDT90.002.462.602.850.00-26439.43%
MTZ241018P000950002024-06-05 3:58PM EDT95.003.652.804.100.00-150238.33%
MTZ241018P001000002024-06-06 9:40AM EDT100.005.505.405.700.00-335537.22%
MTZ241018P001050002024-06-03 11:51AM EDT105.007.107.308.700.00-82440.20%
MTZ241018P001100002024-06-13 12:26PM EDT110.0010.309.9010.300.00-56635.78%
MTZ241018P001150002024-06-13 12:26PM EDT115.0013.2012.1013.200.00-52834.92%
MTZ241018P001200002024-06-03 1:00PM EDT120.0015.3015.7016.900.00-2335.79%
MTZ241018P001300002024-05-17 11:17AM EDT130.0025.0023.6024.200.00-101032.40%