Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.717,02 +130,89 (+0,21%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 16.40 | 35.20 | 40.00 | 0.00 | - | 1 | 2 | 328.81% |
| MTZ240621C00080000 | 2024-06-12 10:44AM EDT | 80.00 | 31.01 | 26.10 | 29.80 | 0.00 | - | 1 | 7 | 121.29% |
| MTZ240621C00085000 | 2024-05-17 10:09AM EDT | 85.00 | 22.59 | 21.40 | 23.40 | 0.00 | - | 2 | 67 | 126.95% |
| MTZ240621C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 20.10 | 17.40 | 20.40 | 0.00 | - | 1 | 359 | 120.90% |
| MTZ240621C00095000 | 2024-06-11 9:30AM EDT | 95.00 | 13.30 | 12.20 | 14.30 | 0.00 | - | 1 | 466 | 73.54% |
| MTZ240621C00100000 | 2024-06-04 1:22PM EDT | 100.00 | 8.30 | 7.70 | 9.40 | 0.00 | - | 1 | 111 | 59.08% |
| MTZ240621C00105000 | 2024-06-12 11:28AM EDT | 105.00 | 6.28 | 3.40 | 4.70 | 0.00 | - | 14 | 2,092 | 53.81% |
| MTZ240621C00110000 | 2024-06-14 3:55PM EDT | 110.00 | 0.80 | 0.75 | 0.90 | -0.80 | -50.00% | 13 | 2,678 | 30.27% |
| MTZ240621C00115000 | 2024-06-14 12:23PM EDT | 115.00 | 0.15 | 0.05 | 0.15 | -0.18 | -54.55% | 3 | 950 | 31.93% |
| MTZ240621C00120000 | 2024-06-14 1:03PM EDT | 120.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 2 | 89 | 43.56% |
| MTZ240621C00125000 | 2024-06-11 12:21PM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 26 | 64.16% |
| MTZ240621C00130000 | 2024-06-13 10:36AM EDT | 130.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 80.57% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621P00060000 | 2024-04-19 3:48PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MTZ240621P00065000 | 2024-05-03 11:41AM EDT | 65.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 160.94% |
| MTZ240621P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | - | 1 | 145.31% |
| MTZ240621P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.04 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 124.61% |
| MTZ240621P00080000 | 2024-05-22 11:25AM EDT | 80.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 1 | 20 | 134.18% |
| MTZ240621P00085000 | 2024-05-31 3:07PM EDT | 85.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 75 | 128 | 143.26% |
| MTZ240621P00090000 | 2024-06-11 3:37PM EDT | 90.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 20 | 86 | 117.04% |
| MTZ240621P00095000 | 2024-06-04 3:47PM EDT | 95.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 338 | 91.21% |
| MTZ240621P00100000 | 2024-06-13 2:42PM EDT | 100.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 98 | 1,598 | 38.18% |
| MTZ240621P00105000 | 2024-06-13 3:47PM EDT | 105.00 | 1.05 | 0.60 | 0.75 | +0.50 | +90.91% | 2 | 1,451 | 30.42% |
| MTZ240621P00110000 | 2024-06-14 2:55PM EDT | 110.00 | 2.94 | 2.55 | 4.10 | +0.24 | +8.89% | 3 | 429 | 46.70% |
| MTZ240621P00115000 | 2024-06-05 3:18PM EDT | 115.00 | 4.90 | 6.90 | 7.80 | 0.00 | - | 5 | 22 | 44.63% |
| MTZ240621P00120000 | 2024-05-28 2:43PM EDT | 120.00 | 10.50 | 10.30 | 13.90 | 0.00 | - | 9 | 0 | 92.33% |
© 2024 Yahoo. Todos los derechos reservados.