Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.567,43 +629,18 (+1,07%)
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 comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00070000 | 2024-04-19 2:23PM EDT | 70.00 | 14.92 | 17.60 | 21.80 | 0.00 | - | 1 | 2 | 78.96% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 14.90 | 15.40 | 0.00 | - | 3 | 11 | 72.07% |
| MTZ240517C00080000 | 2024-04-24 3:47PM EDT | 80.00 | 8.30 | 10.80 | 11.30 | 0.00 | - | 7 | 19 | 68.04% |
| MTZ240517C00085000 | 2024-04-25 3:40PM EDT | 85.00 | 6.00 | 7.40 | 7.70 | 0.00 | - | 506 | 765 | 65.11% |
| MTZ240517C00090000 | 2024-04-26 3:43PM EDT | 90.00 | 4.70 | 4.70 | 5.00 | +1.40 | +42.42% | 3 | 955 | 63.65% |
| MTZ240517C00095000 | 2024-04-26 12:56PM EDT | 95.00 | 2.55 | 2.80 | 3.00 | +0.56 | +28.14% | 6 | 1,215 | 62.45% |
| MTZ240517C00100000 | 2024-04-26 3:25PM EDT | 100.00 | 1.59 | 0.60 | 1.75 | +0.44 | +38.26% | 7 | 438 | 54.32% |
| MTZ240517C00105000 | 2024-04-26 3:00PM EDT | 105.00 | 0.85 | 0.85 | 1.00 | +0.40 | +88.89% | 5 | 189 | 62.65% |
| MTZ240517C00110000 | 2024-04-23 10:13AM EDT | 110.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 6 | 135 | 63.14% |
| MTZ240517C00115000 | 2024-04-09 10:36AM EDT | 115.00 | 0.85 | 0.20 | 0.60 | 0.00 | - | 6 | 10 | 69.24% |
| MTZ240517C00120000 | 2024-04-09 12:06PM EDT | 120.00 | 0.56 | 0.05 | 0.00 | 0.00 | - | 7 | 11 | 51.17% |
| MTZ240517C00125000 | 2024-04-04 9:36AM EDT | 125.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.86% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 62.89% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 759 | 67.97% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 0.45 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 78.71% |
| MTZ240517P00070000 | 2024-04-25 12:27PM EDT | 70.00 | 0.69 | 0.35 | 0.45 | 0.00 | - | 2 | 20 | 69.73% |
| MTZ240517P00075000 | 2024-04-26 11:13AM EDT | 75.00 | 0.95 | 0.75 | 0.90 | -0.45 | -32.14% | 1 | 89 | 65.48% |
| MTZ240517P00080000 | 2024-04-25 12:00PM EDT | 80.00 | 2.64 | 1.65 | 1.80 | 0.00 | - | 4 | 123 | 63.43% |
| MTZ240517P00085000 | 2024-04-26 3:49PM EDT | 85.00 | 3.20 | 3.10 | 3.40 | -0.89 | -21.76% | 1 | 492 | 61.77% |
| MTZ240517P00090000 | 2024-04-25 1:04PM EDT | 90.00 | 7.40 | 5.30 | 5.70 | 0.00 | - | 5 | 383 | 59.94% |
| MTZ240517P00095000 | 2024-04-15 9:30AM EDT | 95.00 | 8.95 | 8.40 | 8.80 | 0.00 | - | 1 | 58 | 59.11% |
| MTZ240517P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 12.30 | 10.90 | 13.30 | 0.00 | - | 3 | 8 | 53.71% |
| MTZ240517P00105000 | 2024-04-09 12:17PM EDT | 105.00 | 13.30 | 16.30 | 17.80 | 0.00 | - | - | 2 | 65.97% |
© 2024 Yahoo. Todos los derechos reservados.