Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.822,77 +16,00 (+0,04%) Gold
2.427,30 -11,20 (-0,46%) EUR/USD
1,0855 -0,0006 (-0,05%) Bitcoin EUR
64.180,57 +1.380,54 (+2,20%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:06PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 16.40 | 32.10 | 35.80 | 0.00 | - | 1 | 2 | 77.49% |
| MTZ240621C00080000 | 2024-04-25 10:39AM EDT | 80.00 | 8.80 | 27.00 | 31.00 | 0.00 | - | - | 6 | 67.63% |
| MTZ240621C00085000 | 2024-05-17 10:09AM EDT | 85.00 | 22.59 | 23.80 | 25.30 | 0.00 | - | 2 | 67 | 68.26% |
| MTZ240621C00090000 | 2024-05-15 3:28PM EDT | 90.00 | 18.30 | 19.20 | 20.00 | 0.00 | - | 3 | 360 | 56.89% |
| MTZ240621C00095000 | 2024-05-17 1:59PM EDT | 95.00 | 12.96 | 14.30 | 15.00 | 0.00 | - | 6 | 465 | 50.02% |
| MTZ240621C00100000 | 2024-05-16 10:56AM EDT | 100.00 | 8.75 | 9.90 | 10.50 | 0.00 | - | 5 | 109 | 42.24% |
| MTZ240621C00105000 | 2024-05-17 3:57PM EDT | 105.00 | 5.70 | 6.10 | 6.60 | 0.00 | - | 1,016 | 1,941 | 36.94% |
| MTZ240621C00110000 | 2024-05-20 3:39PM EDT | 110.00 | 3.40 | 3.40 | 3.60 | -0.12 | -3.41% | 1 | 3,110 | 33.47% |
| MTZ240621C00115000 | 2024-05-21 12:21PM EDT | 115.00 | 1.65 | 1.60 | 1.75 | +0.18 | +12.24% | 2 | 738 | 32.11% |
| MTZ240621C00120000 | 2024-05-17 3:32PM EDT | 120.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 1 | 37 | 32.72% |
| MTZ240621C00125000 | 2024-05-21 10:08AM EDT | 125.00 | 0.32 | 0.25 | 0.40 | -0.12 | -27.27% | 6 | 18 | 33.55% |
| MTZ240621C00130000 | 2024-05-08 9:52AM EDT | 130.00 | 0.27 | 0.05 | 0.75 | 0.00 | - | - | 2 | 47.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ240621P00060000 | 2024-04-19 3:48PM EDT | 60.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| MTZ240621P00065000 | 2024-05-03 11:41AM EDT | 65.00 | 0.86 | 0.00 | 0.25 | 0.00 | - | 1 | 55 | 81.84% |
| MTZ240621P00070000 | 2024-05-02 12:56PM EDT | 70.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 85.64% |
| MTZ240621P00075000 | 2024-05-03 11:41AM EDT | 75.00 | 1.04 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 80.96% |
| MTZ240621P00080000 | 2024-05-02 11:34AM EDT | 80.00 | 2.40 | 0.00 | 2.20 | 0.00 | - | 7 | 21 | 81.45% |
| MTZ240621P00085000 | 2024-05-07 11:00AM EDT | 85.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 10 | 146 | 69.26% |
| MTZ240621P00090000 | 2024-05-15 1:23PM EDT | 90.00 | 0.31 | 0.05 | 2.30 | 0.00 | - | 4 | 86 | 57.76% |
| MTZ240621P00095000 | 2024-05-20 11:17AM EDT | 95.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 5 | 332 | 33.03% |
| MTZ240621P00100000 | 2024-05-21 12:20PM EDT | 100.00 | 0.96 | 0.80 | 1.00 | +0.05 | +5.49% | 3 | 1,968 | 31.20% |
| MTZ240621P00105000 | 2024-05-21 12:20PM EDT | 105.00 | 2.12 | 1.95 | 2.10 | -0.03 | -1.40% | 6 | 116 | 28.36% |
| MTZ240621P00110000 | 2024-05-20 10:38AM EDT | 110.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 1 | 332 | 27.04% |
