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7月19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
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 EDT60.0026.0545.5050.200.00-223162.99%
MTZ240719C000650002024-03-04 12:27PM EDT65.0025.6029.7032.100.00-113620.00%
MTZ240719C000700002024-06-24 2:53PM EDT70.0039.300.000.000.00-11910.00%
MTZ240719C000750002024-06-11 3:18PM EDT75.0032.690.000.000.00-10340.00%
MTZ240719C000800002024-05-23 9:30AM EDT80.0030.4029.5034.000.00-1372128.42%
MTZ240719C000850002024-06-21 11:47AM EDT85.0024.300.000.000.00-22050.00%
MTZ240719C000900002024-06-07 12:53PM EDT90.0017.900.000.000.00-21900.00%
MTZ240719C000950002024-06-21 11:39AM EDT95.0014.130.000.000.00-61680.00%
MTZ240719C001000002024-06-20 3:03PM EDT100.0010.300.000.000.00-24650.00%
MTZ240719C001050002024-06-20 2:11PM EDT105.006.610.000.000.00-23690.00%
MTZ240719C001100002024-06-26 3:15PM EDT110.002.750.000.000.00-2001,3180.78%
MTZ240719C001150002024-06-27 10:55AM EDT115.001.150.000.000.00-13,1206.25%
MTZ240719C001200002024-06-27 3:48PM EDT120.000.600.000.000.00-254076.25%
MTZ240719C001250002024-06-24 12:33PM EDT125.000.350.000.000.00-323312.50%
MTZ240719C001300002024-06-21 10:36AM EDT130.000.750.000.000.00-1912.50%
MTZ240719C001350002024-05-07 10:56AM EDT135.000.750.100.600.00-1253.13%
認沽盤範圍2024年7月19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
MTZ240719P000350002024-06-26 11:48AM EDT35.000.050.000.000.00-15550.00%
MTZ240719P000450002024-03-01 4:17PM EDT45.000.350.000.750.00-11321191.99%
MTZ240719P000500002024-03-01 10:52AM EDT50.000.500.050.750.00-5387173.24%
MTZ240719P000550002024-03-07 12:05PM EDT55.000.550.100.750.00-1260155.86%
MTZ240719P000600002024-04-25 3:51PM EDT60.000.600.000.450.00-10383124.02%
MTZ240719P000650002024-05-28 1:46PM EDT65.000.110.001.150.00-60129.79%
MTZ240719P000700002024-05-20 9:31AM EDT70.000.380.000.350.00-152791.60%
MTZ240719P000750002024-05-20 10:44AM EDT75.000.150.000.750.00-216090.63%
MTZ240719P000800002024-05-23 9:53AM EDT80.000.200.000.750.00-228777.44%
MTZ240719P000850002024-05-02 11:30AM EDT85.004.800.050.750.00-1121465.72%
MTZ240719P000900002024-06-04 12:29PM EDT90.000.550.000.000.00-27312.50%
MTZ240719P000950002024-06-26 9:36AM EDT95.000.270.000.000.00-516012.50%
MTZ240719P001000002024-06-26 3:42PM EDT100.000.900.000.000.00-166616.25%
MTZ240719P001050002024-06-27 9:43AM EDT105.001.500.000.000.00-22,3513.13%
MTZ240719P001100002024-06-25 3:51PM EDT110.003.400.000.000.00-1144140.00%
MTZ240719P001150002024-06-21 3:49PM EDT115.006.600.000.000.00-15680.00%
MTZ240719P001200002024-05-23 3:12PM EDT120.0011.708.0010.100.00--10.00%