香港股市 已收市

MasTec, Inc. (MTZ)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
109.26+0.61 (+0.56%)
收市:04:00PM EDT
109.25 -0.01 (-0.01%)
收市後: 05:43PM EDT
價內期權
認購期權範圍2024年10月18日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MTZ241018C000500002024-02-28 10:47AM EDT50.0027.4043.2047.500.00--00.00%
MTZ241018C000550002024-04-12 11:56AM EDT55.0037.3652.2057.000.00-6666.06%
MTZ241018C000700002024-04-16 2:34PM EDT70.0020.3237.1041.800.00--574.10%
MTZ241018C000750002024-03-21 11:31AM EDT75.0021.8015.9018.400.00--10.00%
MTZ241018C000800002024-05-03 10:14AM EDT80.0028.1034.2037.500.00-3684.53%
MTZ241018C000850002024-04-30 2:44PM EDT85.0013.6028.8031.300.00-1669.80%
MTZ241018C000900002024-05-03 3:54PM EDT90.0019.0025.4028.400.00-33470.25%
MTZ241018C000950002024-05-16 3:47PM EDT95.0018.6917.4018.900.00-54545.30%
MTZ241018C001000002024-06-21 3:35PM EDT100.0015.600.000.000.00-7190.00%
MTZ241018C001050002024-06-17 3:45PM EDT105.0012.600.000.000.00-3270.00%
MTZ241018C001100002024-06-17 1:41PM EDT110.0010.100.000.000.00-173940.39%
MTZ241018C001150002024-06-20 3:49PM EDT115.007.900.000.000.00-81803.13%
MTZ241018C001200002024-06-24 2:33PM EDT120.005.800.000.000.00-33523.13%
MTZ241018C001250002024-06-27 2:56PM EDT125.004.500.000.000.00-11126.25%
MTZ241018C001300002024-06-05 10:58AM EDT130.004.200.000.000.00-1456.25%
MTZ241018C001350002024-06-03 11:35AM EDT135.003.500.000.000.00-90526.25%
MTZ241018C001400002024-06-06 11:31AM EDT140.002.200.000.000.00-12812.50%
MTZ241018C001450002024-06-03 3:52PM EDT145.002.200.000.000.00-91012.50%
MTZ241018C001500002024-05-23 12:43PM EDT150.001.801.051.450.00--144.10%
MTZ241018C001650002024-06-18 2:43PM EDT165.000.550.000.000.00--212.50%
認沽盤範圍2024年10月18日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MTZ241018P000550002024-05-28 1:17PM EDT55.000.150.000.300.00-204058.11%
MTZ241018P000600002024-05-01 3:02PM EDT60.001.450.051.450.00-91391668.41%
MTZ241018P000650002024-04-19 1:36PM EDT65.003.300.000.000.00-3025.00%
MTZ241018P000700002024-06-12 1:48PM EDT70.000.450.000.000.00-111212.50%
MTZ241018P000750002024-05-03 1:16PM EDT75.001.970.300.750.00-179846.41%
MTZ241018P000800002024-05-07 3:32PM EDT80.002.101.151.400.00-455547.14%
MTZ241018P000850002024-06-12 9:41AM EDT85.001.630.000.000.00-24612.50%
MTZ241018P000900002024-06-12 9:41AM EDT90.002.460.000.000.00-2646.25%
MTZ241018P000950002024-06-05 3:58PM EDT95.003.650.000.000.00-15026.25%
MTZ241018P001000002024-06-06 9:40AM EDT100.005.500.000.000.00-33553.13%
MTZ241018P001050002024-06-03 11:51AM EDT105.007.100.000.000.00-8241.56%
MTZ241018P001100002024-06-13 12:26PM EDT110.0010.300.000.000.00-5660.00%
MTZ241018P001150002024-06-20 3:03PM EDT115.0012.500.000.000.00-2300.00%
MTZ241018P001200002024-06-03 1:00PM EDT120.0015.300.000.000.00-230.00%
MTZ241018P001300002024-05-17 11:17AM EDT130.0025.0023.6024.200.00-101040.91%