Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.384,93 +375,74 (+0,61%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719C00045000 | 2023-12-20 2:21PM EDT | 45.00 | 30.20 | 19.70 | 22.60 | 0.00 | - | - | 1 | 0.00% |
| MTZ240719C00050000 | 2024-02-07 1:26PM EDT | 50.00 | 21.50 | 41.70 | 46.00 | 0.00 | - | 6 | 4 | 0.00% |
| MTZ240719C00055000 | 2024-02-15 10:31AM EDT | 55.00 | 22.50 | 29.00 | 33.50 | 0.00 | - | 4 | 26 | 0.00% |
| MTZ240719C00060000 | 2024-04-17 9:31AM EDT | 60.00 | 26.05 | 45.50 | 50.20 | 0.00 | - | 2 | 23 | 0.00% |
| MTZ240719C00065000 | 2024-03-04 12:27PM EDT | 65.00 | 25.60 | 29.70 | 32.10 | 0.00 | - | 11 | 362 | 0.00% |
| MTZ240719C00070000 | 2024-04-25 2:25PM EDT | 70.00 | 18.79 | 40.80 | 45.50 | 0.00 | - | 1 | 192 | 87.99% |
| MTZ240719C00075000 | 2024-05-02 10:53AM EDT | 75.00 | 16.70 | 35.50 | 40.20 | 0.00 | - | 1 | 34 | 70.46% |
| MTZ240719C00080000 | 2024-05-23 9:30AM EDT | 80.00 | 30.40 | 30.60 | 35.40 | 0.00 | - | 1 | 372 | 64.31% |
| MTZ240719C00085000 | 2024-05-06 1:07PM EDT | 85.00 | 23.42 | 25.60 | 30.40 | 0.00 | - | 1 | 203 | 54.96% |
| MTZ240719C00090000 | 2024-05-30 10:22AM EDT | 90.00 | 21.15 | 21.10 | 25.50 | 0.00 | - | 2 | 190 | 50.44% |
| MTZ240719C00095000 | 2024-05-15 2:28PM EDT | 95.00 | 15.10 | 16.60 | 20.80 | 0.00 | - | 1 | 162 | 65.45% |
| MTZ240719C00100000 | 2024-05-31 10:27AM EDT | 100.00 | 11.00 | 12.70 | 15.20 | -3.20 | -22.54% | 12 | 475 | 48.76% |
| MTZ240719C00105000 | 2024-05-31 10:56AM EDT | 105.00 | 7.60 | 10.00 | 11.30 | -1.55 | -16.94% | 2 | 364 | 44.74% |
| MTZ240719C00110000 | 2024-05-31 1:44PM EDT | 110.00 | 6.00 | 6.80 | 7.00 | 0.00 | - | 2 | 271 | 35.77% |
| MTZ240719C00115000 | 2024-05-31 10:09AM EDT | 115.00 | 4.20 | 4.20 | 4.50 | +0.90 | +27.27% | 6 | 68 | 34.77% |
| MTZ240719C00120000 | 2024-05-31 1:39PM EDT | 120.00 | 2.09 | 2.40 | 2.70 | +0.09 | +4.50% | 3 | 395 | 34.00% |
| MTZ240719C00125000 | 2024-05-24 10:35AM EDT | 125.00 | 1.15 | 1.30 | 1.60 | -0.39 | -25.32% | 7 | 42 | 34.16% |
| MTZ240719C00130000 | 2024-05-29 1:27PM EDT | 130.00 | 0.55 | 0.65 | 0.85 | 0.00 | - | 2 | 6 | 33.64% |
| MTZ240719C00135000 | 2024-05-07 10:56AM EDT | 135.00 | 0.75 | 0.30 | 1.50 | 0.00 | - | 1 | 2 | 46.66% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240719P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 125.39% |
| MTZ240719P00045000 | 2024-03-01 4:17PM EDT | 45.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 321 | 131.64% |
| MTZ240719P00050000 | 2024-03-01 10:52AM EDT | 50.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 5 | 387 | 119.04% |
| MTZ240719P00055000 | 2024-03-07 12:05PM EDT | 55.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 260 | 107.62% |
| MTZ240719P00060000 | 2024-04-25 3:51PM EDT | 60.00 | 0.60 | 0.00 | 0.45 | 0.00 | - | 10 | 383 | 86.04% |
| MTZ240719P00065000 | 2024-05-28 1:46PM EDT | 65.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 6 | 660 | 73.24% |
| MTZ240719P00070000 | 2024-05-20 9:31AM EDT | 70.00 | 0.38 | 0.00 | 0.40 | 0.00 | - | 1 | 527 | 65.72% |
| MTZ240719P00075000 | 2024-05-20 10:44AM EDT | 75.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 160 | 64.06% |
| MTZ240719P00080000 | 2024-05-23 9:53AM EDT | 80.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 287 | 55.32% |
| MTZ240719P00085000 | 2024-05-02 11:30AM EDT | 85.00 | 4.80 | 0.05 | 0.75 | 0.00 | - | 11 | 214 | 54.98% |
| MTZ240719P00090000 | 2024-05-22 2:50PM EDT | 90.00 | 0.45 | 0.15 | 0.50 | 0.00 | - | 4 | 73 | 41.55% |
| MTZ240719P00095000 | 2024-05-31 11:07AM EDT | 95.00 | 0.95 | 0.55 | 0.75 | +0.33 | +53.23% | 1 | 158 | 37.21% |
| MTZ240719P00100000 | 2024-05-28 3:59PM EDT | 100.00 | 1.55 | 1.10 | 1.85 | 0.00 | - | 14 | 67 | 39.55% |
| MTZ240719P00105000 | 2024-05-31 11:07AM EDT | 105.00 | 3.36 | 2.10 | 2.30 | +0.76 | +29.23% | 8 | 88 | 32.35% |
| MTZ240719P00110000 | 2024-05-31 10:43AM EDT | 110.00 | 5.70 | 3.70 | 4.00 | +0.50 | +9.62% | 1 | 92 | 31.08% |
| MTZ240719P00115000 | 2024-05-31 10:56AM EDT | 115.00 | 8.60 | 6.20 | 6.50 | -0.10 | -1.15% | 2 | 10 | 30.16% |
| MTZ240719P00120000 | 2024-05-23 3:12PM EDT | 120.00 | 11.70 | 8.20 | 9.80 | 0.00 | - | - | 1 | 29.48% |
© 2024 Yahoo. Todos los derechos reservados.