Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.993,23 +357,95 (+0,63%)
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 | 36.20 | 40.50 | 0.00 | - | 1 | 2 | 186.13% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 31.20 | 35.40 | 0.00 | - | 3 | 11 | 154.88% |
| MTZ240517C00080000 | 2024-05-07 1:30PM EDT | 80.00 | 26.70 | 26.20 | 30.50 | 0.00 | - | 15 | 14 | 136.13% |
| MTZ240517C00085000 | 2024-05-07 2:55PM EDT | 85.00 | 21.00 | 21.30 | 25.50 | 0.00 | - | 1 | 1,730 | 116.80% |
| MTZ240517C00090000 | 2024-05-07 1:41PM EDT | 90.00 | 17.20 | 16.30 | 20.50 | +0.20 | +1.18% | 1 | 980 | 93.75% |
| MTZ240517C00095000 | 2024-05-09 12:36PM EDT | 95.00 | 10.37 | 11.40 | 15.50 | 0.00 | - | 2 | 2,118 | 73.73% |
| MTZ240517C00100000 | 2024-05-09 9:51AM EDT | 100.00 | 7.60 | 6.80 | 10.20 | +1.60 | +26.67% | 2 | 1,677 | 52.44% |
| MTZ240517C00105000 | 2024-05-10 10:40AM EDT | 105.00 | 3.18 | 2.40 | 5.30 | +0.78 | +32.50% | 1 | 970 | 65.28% |
| MTZ240517C00110000 | 2024-05-10 3:59PM EDT | 110.00 | 1.25 | 1.15 | 1.50 | +0.69 | +123.21% | 10 | 289 | 41.94% |
| MTZ240517C00115000 | 2024-05-10 10:55AM EDT | 115.00 | 0.20 | 0.20 | 0.95 | +0.05 | +33.33% | 1 | 211 | 58.40% |
| MTZ240517C00120000 | 2024-05-09 10:53AM EDT | 120.00 | 0.05 | 0.05 | 1.35 | -0.05 | -50.00% | 1 | 50 | 72.85% |
| MTZ240517C00125000 | 2024-05-10 2:00PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | -0.15 | -75.00% | 194 | 5 | 66.21% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 60.16% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 759 | 70.31% |
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 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 252.93% |
| MTZ240517P00070000 | 2024-05-07 11:24AM EDT | 70.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 5 | 323 | 244.53% |
| MTZ240517P00075000 | 2024-05-08 1:45PM EDT | 75.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 7 | 124 | 179.98% |
| MTZ240517P00080000 | 2024-05-09 3:41PM EDT | 80.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 1,867 | 114.26% |
| MTZ240517P00085000 | 2024-05-06 10:52AM EDT | 85.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 1,596 | 97.46% |
| MTZ240517P00090000 | 2024-05-10 11:11AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 119 | 1,598 | 77.34% |
| MTZ240517P00095000 | 2024-05-10 10:47AM EDT | 95.00 | 0.13 | 0.05 | 0.25 | -0.09 | -40.91% | 2 | 54 | 59.96% |
| MTZ240517P00100000 | 2024-05-08 10:16AM EDT | 100.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 4 | 36 | 42.68% |
| MTZ240517P00105000 | 2024-05-10 12:08PM EDT | 105.00 | 1.10 | 0.65 | 0.85 | -0.50 | -31.25% | 52 | 419 | 37.16% |
| MTZ240517P00110000 | 2024-05-07 11:01AM EDT | 110.00 | 3.80 | 1.75 | 3.30 | 0.00 | - | - | 8 | 39.50% |
© 2024 Yahoo. Todos los derechos reservados.