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
62.369,75 +342,68 (+0,55%)
MasTec, Inc. (MTZ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018C00050000 | 2024-02-28 10:47AM EDT | 50.00 | 27.40 | 43.20 | 47.50 | 0.00 | - | - | 0 | 0.00% |
| MTZ241018C00055000 | 2024-04-12 11:56AM EDT | 55.00 | 37.36 | 52.20 | 57.00 | 0.00 | - | 6 | 6 | 0.00% |
| MTZ241018C00070000 | 2024-04-16 2:34PM EDT | 70.00 | 20.32 | 37.10 | 41.80 | 0.00 | - | - | 5 | 0.00% |
| MTZ241018C00075000 | 2024-03-21 11:31AM EDT | 75.00 | 21.80 | 15.90 | 18.40 | 0.00 | - | - | 1 | 0.00% |
| MTZ241018C00080000 | 2024-05-03 10:14AM EDT | 80.00 | 28.10 | 34.20 | 37.50 | 0.00 | - | 3 | 6 | 61.12% |
| MTZ241018C00085000 | 2024-04-30 2:44PM EDT | 85.00 | 13.60 | 28.80 | 31.30 | 0.00 | - | 1 | 6 | 56.14% |
| MTZ241018C00090000 | 2024-05-03 3:54PM EDT | 90.00 | 19.00 | 25.40 | 28.40 | 0.00 | - | 3 | 34 | 51.72% |
| MTZ241018C00095000 | 2024-05-16 3:47PM EDT | 95.00 | 18.69 | 21.70 | 24.10 | 0.00 | - | 5 | 45 | 54.24% |
| MTZ241018C00100000 | 2024-05-06 12:11PM EDT | 100.00 | 16.55 | 17.00 | 20.10 | 0.00 | - | 13 | 17 | 50.10% |
| MTZ241018C00105000 | 2024-05-16 12:23PM EDT | 105.00 | 12.20 | 15.40 | 17.00 | 0.00 | - | 1 | 27 | 48.84% |
| MTZ241018C00110000 | 2024-05-24 12:52PM EDT | 110.00 | 12.70 | 12.60 | 14.60 | 0.00 | - | 4 | 382 | 49.15% |
| MTZ241018C00115000 | 2024-05-28 9:34AM EDT | 115.00 | 10.92 | 10.20 | 10.70 | 0.00 | - | 4 | 181 | 42.96% |
| MTZ241018C00120000 | 2024-05-24 3:17PM EDT | 120.00 | 8.55 | 8.10 | 8.70 | 0.00 | - | 6 | 276 | 42.60% |
| MTZ241018C00125000 | 2024-05-10 3:23PM EDT | 125.00 | 5.80 | 6.30 | 7.80 | 0.00 | - | 23 | 25 | 45.25% |
| MTZ241018C00130000 | 2024-05-24 9:50AM EDT | 130.00 | 4.93 | 4.70 | 7.00 | 0.00 | - | 4 | 44 | 47.49% |
| MTZ241018C00135000 | 2024-05-17 2:55PM EDT | 135.00 | 3.10 | 3.70 | 5.40 | 0.00 | - | 4 | 12 | 45.84% |
| MTZ241018C00140000 | 2024-05-20 3:54PM EDT | 140.00 | 2.55 | 2.35 | 3.60 | 0.00 | - | 10 | 24 | 42.13% |
| MTZ241018C00145000 | 2024-05-13 12:49PM EDT | 145.00 | 2.00 | 2.05 | 4.30 | 0.00 | - | 1 | 1 | 49.10% |
| MTZ241018C00150000 | 2024-05-23 12:43PM EDT | 150.00 | 1.80 | 1.50 | 2.70 | 0.00 | - | - | 1 | 44.61% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241018P00055000 | 2024-05-28 1:17PM EDT | 55.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 20 | 40 | 53.81% |
| MTZ241018P00060000 | 2024-05-01 3:02PM EDT | 60.00 | 1.45 | 0.05 | 1.45 | 0.00 | - | 913 | 916 | 63.48% |
| MTZ241018P00065000 | 2024-04-19 1:36PM EDT | 65.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTZ241018P00070000 | 2024-05-03 9:44AM EDT | 70.00 | 1.38 | 0.20 | 0.80 | 0.00 | - | 10 | 113 | 50.68% |
| MTZ241018P00075000 | 2024-05-03 1:16PM EDT | 75.00 | 1.97 | 0.30 | 0.75 | 0.00 | - | 1 | 798 | 43.85% |
| MTZ241018P00080000 | 2024-05-07 3:32PM EDT | 80.00 | 2.10 | 0.85 | 1.10 | 0.00 | - | 1 | 555 | 41.90% |
| MTZ241018P00085000 | 2024-05-17 9:51AM EDT | 85.00 | 2.42 | 1.10 | 1.65 | 0.00 | - | 1 | 45 | 40.55% |
| MTZ241018P00090000 | 2024-05-23 1:59PM EDT | 90.00 | 2.60 | 1.70 | 2.35 | 0.00 | - | 1 | 65 | 38.93% |
| MTZ241018P00095000 | 2024-05-20 11:01AM EDT | 95.00 | 4.20 | 1.25 | 3.40 | 0.00 | - | 1 | 501 | 37.98% |
| MTZ241018P00100000 | 2024-05-23 11:13AM EDT | 100.00 | 4.60 | 2.50 | 4.90 | 0.00 | - | 11 | 352 | 37.64% |
| MTZ241018P00105000 | 2024-05-17 2:13PM EDT | 105.00 | 8.70 | 6.10 | 6.60 | 0.00 | - | 2 | 16 | 36.62% |
| MTZ241018P00110000 | 2024-05-17 2:13PM EDT | 110.00 | 11.20 | 8.20 | 8.80 | 0.00 | - | 2 | 4 | 36.08% |
| MTZ241018P00115000 | 2024-05-06 10:47AM EDT | 115.00 | 15.10 | 10.70 | 11.30 | 0.00 | - | - | 5 | 35.22% |
| MTZ241018P00120000 | 2024-04-09 12:01PM EDT | 120.00 | 28.80 | 18.20 | 19.30 | 0.00 | - | - | 1 | 50.94% |
| MTZ241018P00130000 | 2024-05-17 11:17AM EDT | 130.00 | 25.00 | 20.00 | 21.80 | 0.00 | - | 10 | 10 | 35.76% |
© 2024 Yahoo. Todos los derechos reservados.