Deutsche Märkte schließen in 6 Stunden 22 Minuten

MasTec, Inc. (MTZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
112,25+0,86 (+0,77%)
Börsenschluss: 04:00PM EDT
112,25 0,00 (0,00%)
Nachbörse: 05:38PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTZ240719C000450002023-12-20 2:21PM EDT45.0030.2019.7022.600.00--10.00%
MTZ240719C000500002024-02-07 1:26PM EDT50.0021.5041.7046.000.00-640.00%
MTZ240719C000550002024-02-15 10:31AM EDT55.0022.5029.0033.500.00-4260.00%
MTZ240719C000600002024-04-17 9:31AM EDT60.0026.0545.5050.200.00-2230.00%
MTZ240719C000650002024-03-04 12:27PM EDT65.0025.6029.7032.100.00-113620.00%
MTZ240719C000700002024-04-25 2:25PM EDT70.0018.7940.8045.500.00-119289.84%
MTZ240719C000750002024-05-02 10:53AM EDT75.0016.7035.5040.200.00-13471.97%
MTZ240719C000800002024-05-23 9:30AM EDT80.0030.400.000.000.00-100.00%
MTZ240719C000850002024-05-06 1:07PM EDT85.0023.420.000.000.00-100.00%
MTZ240719C000900002024-05-30 10:22AM EDT90.0021.150.000.000.00-200.00%
MTZ240719C000950002024-05-15 2:28PM EDT95.0015.100.000.000.00-100.00%
MTZ240719C001000002024-05-31 10:27AM EDT100.0011.000.000.000.00-1200.00%
MTZ240719C001050002024-05-31 10:56AM EDT105.007.600.000.000.00-200.00%
MTZ240719C001100002024-05-31 1:44PM EDT110.006.000.000.000.00-200.00%
MTZ240719C001150002024-05-31 10:09AM EDT115.004.200.000.000.00-601.56%
MTZ240719C001200002024-05-31 1:39PM EDT120.002.090.000.000.00-303.13%
MTZ240719C001250002024-05-31 2:52PM EDT125.001.150.000.000.00-706.25%
MTZ240719C001300002024-05-29 1:27PM EDT130.000.550.000.000.00-2012.50%
MTZ240719C001350002024-05-07 10:56AM EDT135.000.750.000.000.00-1012.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTZ240719P000350002024-05-10 9:30AM EDT35.000.050.000.000.00-1050.00%
MTZ240719P000450002024-03-01 4:17PM EDT45.000.350.000.750.00-11321134.38%
MTZ240719P000500002024-03-01 10:52AM EDT50.000.500.050.750.00-5387121.58%
MTZ240719P000550002024-03-07 12:05PM EDT55.000.550.100.750.00-1260109.86%
MTZ240719P000600002024-04-25 3:51PM EDT60.000.600.000.450.00-1038387.89%
MTZ240719P000650002024-05-28 1:46PM EDT65.000.110.000.000.00-6025.00%
MTZ240719P000700002024-05-20 9:31AM EDT70.000.380.000.000.00-1025.00%
MTZ240719P000750002024-05-20 10:44AM EDT75.000.150.000.000.00-2025.00%
MTZ240719P000800002024-05-23 9:53AM EDT80.000.200.000.000.00-2025.00%
MTZ240719P000850002024-05-02 11:30AM EDT85.004.800.050.750.00-1121456.13%
MTZ240719P000900002024-05-22 2:50PM EDT90.000.450.000.000.00-4012.50%
MTZ240719P000950002024-05-31 11:07AM EDT95.000.950.000.000.00-1012.50%
MTZ240719P001000002024-05-28 3:59PM EDT100.001.550.000.000.00-1406.25%
MTZ240719P001050002024-05-31 11:07AM EDT105.003.360.000.000.00-803.13%
MTZ240719P001100002024-05-31 10:43AM EDT110.005.700.000.000.00-101.56%
MTZ240719P001150002024-05-31 10:56AM EDT115.008.600.000.000.00-200.00%
MTZ240719P001200002024-05-23 3:12PM EDT120.0011.700.000.000.00--00.00%