La bourse est fermée
Dow Jones
39 106,17 -21,63 (-0,06 %) Nasdaq
17 837,51 +32,35 (+0,18 %) 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
57 722,14 +672,17 (+1,18 %)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ250117C00080000 | 2024-06-10 10:15AM EDT | 80.00 | 33.70 | 33.60 | 35.10 | 0.00 | - | - | 0 | 55.80% |
| MTZ250117C00105000 | 2024-06-25 9:59AM EDT | 105.00 | 16.00 | 16.50 | 16.80 | 0.00 | - | 1 | 15 | 45.75% |
| MTZ250117C00110000 | 2024-05-24 3:13PM EDT | 110.00 | 17.40 | 15.30 | 16.70 | 0.00 | - | 17 | 15 | 50.26% |
| MTZ250117C00115000 | 2024-06-06 12:04PM EDT | 115.00 | 12.30 | 11.60 | 12.00 | 0.00 | - | 1 | 0 | 44.06% |
| MTZ250117C00120000 | 2024-05-22 9:30AM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MTZ250117C00125000 | 2024-06-11 3:19PM EDT | 125.00 | 7.99 | 7.80 | 8.30 | 0.00 | - | 10 | 40 | 42.71% |
| MTZ250117C00135000 | 2024-06-25 9:59AM EDT | 135.00 | 5.30 | 5.10 | 5.60 | -0.40 | -7.02% | 1 | 0 | 41.72% |
| MTZ250117C00150000 | 2024-05-21 1:59PM EDT | 150.00 | 3.72 | 2.95 | 3.50 | 0.00 | - | - | 10 | 42.93% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ250117P00055000 | 2024-06-04 1:05PM EDT | 55.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 6 | 6 | 50.51% |
| MTZ250117P00075000 | 2024-06-04 12:41PM EDT | 75.00 | 2.18 | 1.55 | 1.70 | 0.00 | - | 2 | 9 | 42.75% |
| MTZ250117P00080000 | 2024-06-25 3:16PM EDT | 80.00 | 2.30 | 2.20 | 2.40 | 0.00 | - | 1 | 0 | 41.53% |
| MTZ250117P00085000 | 2024-06-24 1:32PM EDT | 85.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 5 | 32 | 40.36% |
| MTZ250117P00090000 | 2024-06-24 12:24PM EDT | 90.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 1 | 6 | 39.09% |
| MTZ250117P00095000 | 2024-06-06 1:14PM EDT | 95.00 | 6.60 | 5.50 | 5.80 | 0.00 | - | 1 | 1 | 38.03% |
| MTZ250117P00110000 | 2024-05-22 2:39PM EDT | 110.00 | 12.40 | 9.30 | 11.70 | 0.00 | - | - | 3 | 34.63% |
| MTZ250117P00125000 | 2024-05-24 12:25PM EDT | 125.00 | 20.00 | 18.80 | 20.70 | 0.00 | - | 1 | 1 | 31.79% |
