Deutsche Märkte schließen in 6 Stunden 26 Minuten
DAX
18.679,20 +181,26 (+0,98%) Euro Stoxx 50
5.030,25 +46,58 (+0,93%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.346,20 +0,40 (+0,02%) EUR/USD
1,0842 -0,0012 (-0,11%) Bitcoin EUR
63.787,04 +1.316,79 (+2,11%)
MasTec, Inc. (MTZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220C00030000 | 2024-05-15 9:43AM EDT | 30.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ241220C00035000 | 2023-11-15 2:18PM EDT | 35.00 | 23.10 | 38.30 | 43.00 | 0.00 | - | 1 | 6 | 0.00% |
| MTZ241220C00040000 | 2024-01-22 1:54PM EDT | 40.00 | 28.42 | 33.00 | 34.60 | 0.00 | - | 7 | 11 | 0.00% |
| MTZ241220C00045000 | 2023-11-29 11:13AM EDT | 45.00 | 19.90 | 34.30 | 35.00 | 0.00 | - | 2 | 7 | 0.00% |
| MTZ241220C00050000 | 2023-12-08 3:26PM EDT | 50.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTZ241220C00055000 | 2024-01-05 11:45AM EDT | 55.00 | 24.00 | 21.80 | 23.30 | 0.00 | - | 6 | 13 | 0.00% |
| MTZ241220C00060000 | 2024-01-24 12:04PM EDT | 60.00 | 14.70 | 18.80 | 20.50 | 0.00 | - | 5 | 17 | 0.00% |
| MTZ241220C00065000 | 2024-05-29 10:14AM EDT | 65.00 | 48.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTZ241220C00070000 | 2024-05-29 10:15AM EDT | 70.00 | 43.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ241220C00075000 | 2024-05-01 1:25PM EDT | 75.00 | 21.50 | 40.20 | 43.50 | 0.00 | - | 1 | 38 | 63.33% |
| MTZ241220C00080000 | 2024-05-03 11:06AM EDT | 80.00 | 29.60 | 36.30 | 39.50 | 0.00 | - | 3 | 55 | 61.41% |
| MTZ241220C00085000 | 2024-05-14 10:31AM EDT | 85.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTZ241220C00090000 | 2024-05-20 10:10AM EDT | 90.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ241220C00095000 | 2024-05-30 11:21AM EDT | 95.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTZ241220C00100000 | 2024-05-28 11:10AM EDT | 100.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTZ241220C00105000 | 2024-05-24 9:34AM EDT | 105.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| MTZ241220C00110000 | 2024-05-22 9:58AM EDT | 110.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTZ241220C00115000 | 2024-05-07 3:35PM EDT | 115.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MTZ241220C00120000 | 2024-05-20 11:56AM EDT | 120.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| MTZ241220C00125000 | 2024-05-14 1:03PM EDT | 125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTZ241220C00130000 | 2024-05-13 11:16AM EDT | 130.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MTZ241220C00135000 | 2024-05-09 11:37AM EDT | 135.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| MTZ241220C00140000 | 2024-05-06 11:19AM EDT | 140.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTZ241220C00150000 | 2024-05-09 3:49PM EDT | 150.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTZ241220P00030000 | 2024-01-23 12:17PM EDT | 30.00 | 0.90 | 0.00 | 1.00 | 0.00 | - | 1 | 33 | 96.29% |
| MTZ241220P00035000 | 2024-04-17 2:46PM EDT | 35.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 97 | 92.33% |
| MTZ241220P00040000 | 2024-05-06 10:35AM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| MTZ241220P00045000 | 2024-05-06 10:42AM EDT | 45.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTZ241220P00050000 | 2024-05-31 10:00AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTZ241220P00055000 | 2024-05-31 11:03AM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTZ241220P00060000 | 2024-05-31 1:01PM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTZ241220P00065000 | 2024-05-14 12:29PM EDT | 65.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTZ241220P00070000 | 2024-05-22 10:05AM EDT | 70.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTZ241220P00075000 | 2024-05-23 10:17AM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTZ241220P00080000 | 2024-05-24 12:35PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTZ241220P00085000 | 2024-05-30 10:44AM EDT | 85.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTZ241220P00090000 | 2024-05-02 1:28PM EDT | 90.00 | 11.30 | 3.70 | 5.10 | 0.00 | - | 4 | 19 | 45.11% |
| MTZ241220P00095000 | 2024-05-08 3:00PM EDT | 95.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTZ241220P00100000 | 2024-05-22 9:49AM EDT | 100.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MTZ241220P00105000 | 2024-05-06 12:33PM EDT | 105.00 | 11.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MTZ241220P00110000 | 2024-05-21 11:36AM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTZ241220P00115000 | 2024-04-22 11:43AM EDT | 115.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTZ241220P00130000 | 2024-04-08 12:57PM EDT | 130.00 | 38.20 | 27.50 | 30.50 | 0.00 | - | 1 | 2 | 52.89% |
| MTZ241220P00135000 | 2024-04-08 12:38PM EDT | 135.00 | 42.60 | 31.60 | 34.20 | 0.00 | - | - | 1 | 53.65% |
