Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.967,77 +83,51 (+0,21%) Gold
2.324,40 +0,20 (+0,01%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
58.196,65 -885,30 (-1,50%)
MasTec, Inc. (MTZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:17PM 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 | 32.20 | 36.30 | 0.00 | - | 1 | 2 | 111.91% |
| MTZ240517C00075000 | 2024-04-19 11:02AM EDT | 75.00 | 11.30 | 27.20 | 31.30 | 0.00 | - | 3 | 11 | 94.53% |
| MTZ240517C00080000 | 2024-05-07 1:30PM EDT | 80.00 | 26.70 | 22.60 | 26.20 | 0.00 | - | 15 | 14 | 92.38% |
| MTZ240517C00085000 | 2024-05-07 2:55PM EDT | 85.00 | 21.00 | 18.80 | 19.90 | 0.00 | - | 1 | 1,730 | 71.09% |
| MTZ240517C00090000 | 2024-05-07 1:41PM EDT | 90.00 | 17.00 | 14.00 | 14.70 | 0.00 | - | 1 | 980 | 54.30% |
| MTZ240517C00095000 | 2024-05-07 10:30AM EDT | 95.00 | 12.06 | 9.00 | 9.90 | 0.00 | - | 2 | 2,118 | 55.03% |
| MTZ240517C00100000 | 2024-05-07 10:21AM EDT | 100.00 | 7.69 | 4.70 | 5.20 | 0.00 | - | 2 | 1,677 | 38.72% |
| MTZ240517C00105000 | 2024-05-08 10:26AM EDT | 105.00 | 2.75 | 1.80 | 2.05 | -0.15 | -5.17% | 7 | 938 | 35.45% |
| MTZ240517C00110000 | 2024-05-08 9:33AM EDT | 110.00 | 0.69 | 0.50 | 0.60 | -0.56 | -44.80% | 1 | 273 | 35.50% |
| MTZ240517C00115000 | 2024-05-07 2:48PM EDT | 115.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 18 | 217 | 43.31% |
| MTZ240517C00120000 | 2024-05-06 10:46AM EDT | 120.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 50 | 54.39% |
| MTZ240517C00125000 | 2024-05-06 10:30AM EDT | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 72.17% |
| MTZ240517C00130000 | 2024-04-19 3:28PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 54.69% |
| MTZ240517C00135000 | 2024-04-18 11:02AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 759 | 62.50% |
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 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 164.45% |
| MTZ240517P00070000 | 2024-05-07 11:24AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 323 | 142.19% |
| MTZ240517P00075000 | 2024-05-03 12:59PM EDT | 75.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 25 | 127 | 87.11% |
| MTZ240517P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 1,868 | 82.42% |
| MTZ240517P00085000 | 2024-05-06 10:52AM EDT | 85.00 | 0.04 | 0.05 | 0.25 | 0.00 | - | 3 | 1,596 | 68.16% |
| MTZ240517P00090000 | 2024-05-07 2:48PM EDT | 90.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1,598 | 54.88% |
| MTZ240517P00095000 | 2024-05-06 10:30AM EDT | 95.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 54 | 40.14% |
| MTZ240517P00100000 | 2024-05-08 10:16AM EDT | 100.00 | 0.55 | 0.70 | 0.85 | +0.05 | +10.00% | 4 | 32 | 35.21% |
| MTZ240517P00105000 | 2024-05-08 11:42AM EDT | 105.00 | 2.15 | 2.60 | 2.90 | +0.15 | +7.50% | 13 | 389 | 35.60% |
