La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 381,17 +279,78 (+0,45 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220C00030000 | 2024-05-15 9:43AM EDT | 30.00 | 78.19 | 80.60 | 85.40 | 0.00 | - | 1 | 2 | 103.27% |
| MTZ241220C00035000 | 2023-11-15 2:18PM EDT | 35.00 | 23.10 | 38.30 | 43.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTZ241220C00040000 | 2024-01-22 1:54PM EDT | 40.00 | 28.42 | 33.00 | 34.60 | 0.00 | - | 7 | 11 | 0.00% |
| MTZ241220C00045000 | 2023-11-29 11:13AM EDT | 45.00 | 19.90 | 34.30 | 35.00 | 0.00 | - | 2 | 7 | 0.00% |
| MTZ241220C00050000 | 2023-12-08 3:26PM EDT | 50.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTZ241220C00055000 | 2024-01-05 11:45AM EDT | 55.00 | 24.00 | 21.80 | 23.30 | 0.00 | - | 6 | 13 | 0.00% |
| MTZ241220C00060000 | 2024-01-24 12:04PM EDT | 60.00 | 14.70 | 18.80 | 20.50 | 0.00 | - | 5 | 17 | 0.00% |
| MTZ241220C00065000 | 2024-05-29 10:14AM EDT | 65.00 | 48.09 | 47.50 | 52.30 | 0.00 | - | 3 | 113 | 65.05% |
| MTZ241220C00070000 | 2024-05-29 10:15AM EDT | 70.00 | 43.08 | 44.60 | 48.00 | 0.00 | - | 1 | 95 | 67.20% |
| MTZ241220C00075000 | 2024-05-01 1:25PM EDT | 75.00 | 21.50 | 40.20 | 43.50 | 0.00 | - | 1 | 38 | 63.01% |
| MTZ241220C00080000 | 2024-05-03 11:06AM EDT | 80.00 | 29.60 | 36.30 | 39.50 | 0.00 | - | 3 | 55 | 61.11% |
| MTZ241220C00085000 | 2024-05-14 10:31AM EDT | 85.00 | 27.95 | 31.00 | 34.60 | 0.00 | - | 4 | 415 | 53.55% |
| MTZ241220C00090000 | 2024-05-20 10:10AM EDT | 90.00 | 26.60 | 27.70 | 29.20 | 0.00 | - | 1 | 143 | 52.44% |
| MTZ241220C00095000 | 2024-05-30 11:21AM EDT | 95.00 | 23.40 | 24.70 | 26.90 | 0.00 | - | 4 | 134 | 51.31% |
| MTZ241220C00100000 | 2024-05-28 11:10AM EDT | 100.00 | 21.50 | 20.40 | 23.50 | 0.00 | - | 1 | 968 | 53.17% |
| MTZ241220C00105000 | 2024-05-24 9:34AM EDT | 105.00 | 18.88 | 18.40 | 19.10 | 0.00 | - | 15 | 41 | 47.28% |
| MTZ241220C00110000 | 2024-05-22 9:58AM EDT | 110.00 | 16.30 | 15.10 | 16.30 | 0.00 | - | 2 | 114 | 46.04% |
| MTZ241220C00115000 | 2024-05-07 3:35PM EDT | 115.00 | 11.80 | 13.10 | 13.90 | 0.00 | - | - | 7 | 45.28% |
| MTZ241220C00120000 | 2024-05-20 11:56AM EDT | 120.00 | 10.20 | 11.10 | 11.70 | 0.00 | - | 8 | 732 | 44.39% |
| MTZ241220C00125000 | 2024-05-14 1:03PM EDT | 125.00 | 7.60 | 9.40 | 11.00 | 0.00 | - | 3 | 21 | 47.32% |
| MTZ241220C00130000 | 2024-05-13 11:16AM EDT | 130.00 | 7.50 | 7.80 | 8.40 | 0.00 | - | 20 | 20 | 43.85% |
| MTZ241220C00135000 | 2024-05-09 11:37AM EDT | 135.00 | 5.40 | 6.40 | 8.20 | 0.00 | - | 507 | 510 | 47.24% |
| MTZ241220C00140000 | 2024-05-06 11:19AM EDT | 140.00 | 5.30 | 5.20 | 6.80 | 0.00 | - | 2 | 2 | 46.34% |
| MTZ241220C00150000 | 2024-05-09 3:49PM EDT | 150.00 | 3.10 | 3.40 | 3.90 | 0.00 | - | 1 | 1 | 42.14% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220P00030000 | 2024-01-23 12:17PM EDT | 30.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 33 | 95.80% |
| MTZ241220P00035000 | 2024-04-17 2:46PM EDT | 35.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 97 | 91.89% |
| MTZ241220P00040000 | 2024-05-06 10:35AM EDT | 40.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 1 | 42 | 88.92% |
| MTZ241220P00045000 | 2024-05-06 10:42AM EDT | 45.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 134 | 56.15% |
| MTZ241220P00050000 | 2024-05-28 11:17AM EDT | 50.00 | 0.35 | 0.00 | 2.35 | -0.05 | -12.50% | 2 | 186 | 72.61% |
| MTZ241220P00055000 | 2024-05-28 11:16AM EDT | 55.00 | 0.50 | 0.00 | 1.25 | +0.01 | +2.04% | 2 | 23 | 56.86% |
| MTZ241220P00060000 | 2024-05-31 1:01PM EDT | 60.00 | 0.60 | 0.30 | 0.90 | -0.02 | -3.23% | 2 | 123 | 50.34% |
| MTZ241220P00065000 | 2024-05-14 12:29PM EDT | 65.00 | 1.25 | 0.45 | 1.20 | 0.00 | - | 1 | 146 | 52.27% |
| MTZ241220P00070000 | 2024-05-22 10:05AM EDT | 70.00 | 1.22 | 1.00 | 1.15 | 0.00 | - | 10 | 38 | 45.89% |
| MTZ241220P00075000 | 2024-05-23 10:17AM EDT | 75.00 | 1.70 | 1.45 | 1.60 | 0.00 | - | 10 | 49 | 44.19% |
| MTZ241220P00080000 | 2024-05-24 12:35PM EDT | 80.00 | 2.30 | 2.00 | 2.25 | 0.00 | - | 1 | 18 | 42.98% |
| MTZ241220P00085000 | 2024-05-30 10:44AM EDT | 85.00 | 3.30 | 2.75 | 3.10 | 0.00 | - | 1 | 5 | 41.91% |
| MTZ241220P00090000 | 2024-05-02 1:28PM EDT | 90.00 | 11.30 | 3.70 | 5.10 | 0.00 | - | 4 | 19 | 44.89% |
| MTZ241220P00095000 | 2024-05-08 3:00PM EDT | 95.00 | 7.70 | 4.90 | 7.30 | 0.00 | - | 8 | 14 | 46.74% |
| MTZ241220P00100000 | 2024-05-22 9:49AM EDT | 100.00 | 7.10 | 4.60 | 7.00 | 0.00 | - | 5 | 69 | 38.68% |
| MTZ241220P00105000 | 2024-05-06 12:33PM EDT | 105.00 | 11.91 | 8.20 | 8.90 | 0.00 | - | 20 | 35 | 37.85% |
| MTZ241220P00110000 | 2024-05-21 11:36AM EDT | 110.00 | 12.30 | 9.80 | 12.30 | 0.00 | - | 1 | 7 | 40.68% |
| MTZ241220P00115000 | 2024-04-22 11:43AM EDT | 115.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTZ241220P00130000 | 2024-04-08 12:57PM EDT | 130.00 | 38.20 | 27.50 | 30.50 | 0.00 | - | 1 | 2 | 52.64% |
| MTZ241220P00135000 | 2024-04-08 12:38PM EDT | 135.00 | 42.60 | 31.60 | 34.20 | 0.00 | - | - | 1 | 53.38% |
