Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.023,50 -362,59 (-0,94%) Gold
2.307,80 -49,90 (-2,12%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:14PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517C00070000 | 2024-04-19 2:23PM EDT | 70.00 | 14.92 | 17.60 | 20.00 | 0.00 | - | 1 | 2 | 78.22% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 14.00 | 14.90 | 0.00 | - | 3 | 11 | 76.07% |
| MTZ240517C00080000 | 2024-04-24 3:47PM EDT | 80.00 | 8.30 | 10.30 | 10.80 | 0.00 | - | 7 | 19 | 73.78% |
| MTZ240517C00085000 | 2024-04-30 11:56AM EDT | 85.00 | 7.10 | 7.20 | 7.60 | -0.70 | -8.97% | 500 | 766 | 73.66% |
| MTZ240517C00090000 | 2024-04-30 12:38PM EDT | 90.00 | 4.60 | 4.50 | 4.80 | -0.35 | -7.07% | 4 | 956 | 69.65% |
| MTZ240517C00095000 | 2024-04-30 1:20PM EDT | 95.00 | 2.65 | 2.60 | 2.75 | -0.23 | -7.99% | 270 | 2,297 | 66.65% |
| MTZ240517C00100000 | 2024-04-29 2:34PM EDT | 100.00 | 1.80 | 1.40 | 1.60 | 0.00 | - | 203 | 566 | 66.04% |
| MTZ240517C00105000 | 2024-04-29 1:21PM EDT | 105.00 | 1.04 | 0.70 | 0.90 | 0.00 | - | 18 | 212 | 65.77% |
| MTZ240517C00110000 | 2024-04-29 1:21PM EDT | 110.00 | 0.57 | 0.35 | 0.45 | 0.00 | - | 1 | 136 | 65.38% |
| MTZ240517C00115000 | 2024-04-09 10:36AM EDT | 115.00 | 0.85 | 0.15 | 0.30 | 0.00 | - | 6 | 10 | 67.09% |
| MTZ240517C00120000 | 2024-04-09 12:06PM EDT | 120.00 | 0.56 | 0.05 | 0.60 | 0.00 | - | 7 | 11 | 80.76% |
| MTZ240517C00125000 | 2024-04-04 9:36AM EDT | 125.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.80% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 67.58% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 759 | 73.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240517P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 0.45 | 0.10 | 0.40 | 0.00 | - | 2 | 3 | 81.05% |
| MTZ240517P00070000 | 2024-04-25 12:27PM EDT | 70.00 | 0.69 | 0.40 | 0.55 | 0.00 | - | 2 | 20 | 74.41% |
| MTZ240517P00075000 | 2024-04-26 11:13AM EDT | 75.00 | 0.95 | 0.80 | 1.05 | 0.00 | - | 1 | 88 | 69.04% |
| MTZ240517P00080000 | 2024-04-30 1:33PM EDT | 80.00 | 1.80 | 1.80 | 1.95 | -0.84 | -31.82% | 12 | 123 | 66.31% |
| MTZ240517P00085000 | 2024-04-30 12:43PM EDT | 85.00 | 3.34 | 3.40 | 3.70 | +0.64 | +23.70% | 504 | 461 | 65.19% |
| MTZ240517P00090000 | 2024-04-29 11:33AM EDT | 90.00 | 4.70 | 5.60 | 5.90 | 0.00 | - | 33 | 408 | 60.94% |
| MTZ240517P00095000 | 2024-04-29 11:53AM EDT | 95.00 | 7.50 | 8.60 | 9.10 | 0.00 | - | 5 | 60 | 58.01% |
| MTZ240517P00100000 | 2024-04-11 10:39AM EDT | 100.00 | 12.30 | 12.50 | 13.70 | 0.00 | - | 3 | 8 | 62.87% |
| MTZ240517P00105000 | 2024-04-09 12:17PM EDT | 105.00 | 13.30 | 16.70 | 18.30 | 0.00 | - | - | 2 | 63.82% |
