La bourse est fermée

MasTec, Inc. (MTZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
109,32+0,67 (+0,62 %)
À partir de 02:14PM EDT. Marché ouvert.
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 EDT55.0037.3652.2057.000.00-6663.67%
MTZ241018C000700002024-04-16 2:34PM EDT70.0020.3237.1041.800.00--573.27%
MTZ241018C000750002024-03-21 11:31AM EDT75.0021.8015.9018.400.00--10.00%
MTZ241018C000800002024-05-03 10:14AM EDT80.0028.1034.2037.500.00-3683.86%
MTZ241018C000850002024-04-30 2:44PM EDT85.0013.6028.8031.300.00-1669.21%
MTZ241018C000900002024-05-03 3:54PM EDT90.0019.0025.4028.400.00-33469.70%
MTZ241018C000950002024-05-16 3:47PM EDT95.0018.6917.4018.900.00-54544.86%
MTZ241018C001000002024-06-21 3:35PM EDT100.0015.6014.1016.900.00-71950.12%
MTZ241018C001050002024-06-17 3:45PM EDT105.0012.6012.2012.700.00-32743.63%
MTZ241018C001100002024-06-17 1:41PM EDT110.0010.109.7010.000.00-1739442.37%
MTZ241018C001150002024-06-20 3:49PM EDT115.007.907.407.700.00-818041.25%
MTZ241018C001200002024-06-24 2:33PM EDT120.005.805.605.900.00-335240.70%
MTZ241018C001250002024-06-14 12:25PM EDT125.004.504.104.400.00-111140.02%
MTZ241018C001300002024-06-05 10:58AM EDT130.004.203.103.300.00-14539.82%
MTZ241018C001350002024-06-03 11:35AM EDT135.003.501.952.450.00-905239.67%
MTZ241018C001400002024-06-06 11:31AM EDT140.002.201.601.800.00-12839.55%
MTZ241018C001450002024-06-03 3:52PM EDT145.002.201.151.300.00-91039.37%
MTZ241018C001500002024-05-23 12:43PM EDT150.001.801.051.450.00--143.85%
MTZ241018C001650002024-06-18 2:43PM EDT165.000.550.100.750.00--245.44%
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 EDT55.000.150.050.200.00-204056.35%
MTZ241018P000600002024-05-01 3:02PM EDT60.001.450.051.450.00-91391668.16%
MTZ241018P000650002024-04-19 1:36PM EDT65.003.300.000.000.00-3025.00%
MTZ241018P000700002024-06-12 1:48PM EDT70.000.450.050.750.00-111253.08%
MTZ241018P000750002024-05-03 1:16PM EDT75.001.970.300.750.00-179846.24%
MTZ241018P000800002024-05-07 3:32PM EDT80.002.101.151.400.00-455546.99%
MTZ241018P000850002024-06-12 9:41AM EDT85.001.631.251.450.00-24640.45%
MTZ241018P000900002024-06-12 9:41AM EDT90.002.462.002.250.00-26439.38%
MTZ241018P000950002024-06-05 3:58PM EDT95.003.653.003.300.00-150238.06%
MTZ241018P001000002024-06-06 9:40AM EDT100.005.504.504.700.00-335536.80%
MTZ241018P001050002024-06-03 11:51AM EDT105.007.106.306.600.00-82436.02%
MTZ241018P001100002024-06-13 12:26PM EDT110.0010.308.608.900.00-56635.06%
MTZ241018P001150002024-06-20 3:03PM EDT115.0012.5011.4011.800.00-23034.72%
MTZ241018P001200002024-06-03 1:00PM EDT120.0015.3014.1015.000.00-2333.84%
MTZ241018P001300002024-05-17 11:17AM EDT130.0025.0023.6024.200.00-101040.96%