$143.07
0.920.65%
À la fermeture: -
$143.07
00.00%
Après les heures de négociation: 4:01 PM EDT
Comments
Loading...
MasTec (NYSE:MTZ) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de MasTec à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour MasTec..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid119.7
Ask122
volume0
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid117.1
Ask120.1
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price78.19May 15, 2024
Change
00%
Bid112.1
Ask115.1
volume0
Intrest2
Strike
30
30
Last Price0.1Jun 26, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest33
Last Price-
Change
-
Bid106.4
Ask109.9
volume0
Intrest6
Strike
35
35
Last Price0.3Oct 28, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest95
Last Price28.42Jan 22, 2024
Change
00%
Bid102.1
Ask105.1
volume0
Intrest11
Strike
40
40
Last Price0.15Sep 10, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest41
Last Price62.31Jul 30, 2024
Change
00%
Bid97.1
Ask100.4
volume0
Intrest7
Strike
45
45
Last Price0.15Aug 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest132
Last Price56.2Aug 01, 2024
Change
00%
Bid92.3
Ask95.3
volume0
Intrest53
Strike
50
50
Last Price0.4Aug 13, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest185
Last Price52.8Jul 30, 2024
Change
00%
Bid87.2
Ask90
volume0
Intrest13
Strike
55
55
Last Price0.18Sep 24, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest16
Last Price49.6Jul 12, 2024
Change
00%
Bid81.5
Ask85.3
volume0
Intrest15
Strike
60
60
Last Price0.2Oct 28, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest116
Last Price60.56Sep 19, 2024
Change
00%
Bid76.5
Ask80.3
volume0
Intrest112
Strike
65
65
Last Price0.85Sep 06, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest146
Last Price44.3Aug 19, 2024
Change
00%
Bid72.2
Ask74.7
volume0
Intrest95
Strike
70
70
Last Price0.35Sep 24, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Last Price39.4Aug 19, 2024
Change
00%
Bid67.2
Ask69.7
volume0
Intrest38
Strike
75
75
Last Price0.3Oct 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest50
Last Price53.51Nov 01, 2024
Change
00%
Bid62.3
Ask65.4
volume0
Intrest55
Strike
80
80
Last Price2.7Sep 06, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest187
Last Price55.2Nov 18, 2024
Change
00%
Bid57.3
Ask60.3
volume0
Intrest412
Strike
85
85
Last Price0.85Sep 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest11
Last Price43.68Nov 01, 2024
Change
00%
Bid52.4
Ask55
volume0
Intrest138
Strike
90
90
Last Price0.71Oct 31, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest17
Last Price43.62Nov 18, 2024
Change
00%
Bid47.3
Ask50.4
volume0
Intrest111
Strike
95
95
Last Price0.08Nov 08, 2024
Change
00%
Bid-
Ask1
volume0
Intrest591
Last Price33.02Nov 01, 2024
Change
00%
Bid42.4
Ask45.2
volume0
Intrest864
Strike
100
100
Last Price0.15Nov 07, 2024
Change
00%
Bid-
Ask1
volume0
Intrest101
Last Price32.2Nov 14, 2024
Change
00%
Bid36.7
Ask40.4
volume0
Intrest63
Strike
105
105
Last Price0.99Nov 06, 2024
Change
00%
Bid-
Ask1
volume0
Intrest647
Last Price30Nov 01, 2024
Change
00%
Bid32
Ask34.8
volume0
Intrest123
Strike
110
110
Last Price0.25Nov 25, 2024
Change
00%
Bid-
Ask0.25
volume1
Intrest2525
Last Price20.53Nov 04, 2024
Change
00%
Bid27.6
Ask29.6
volume0
Intrest28
Strike
115
115
Last Price0.39Nov 07, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest98
Last Price22.65Nov 21, 2024
Change
00%
Bid21.9
Ask24.5
volume0
Intrest213
Strike
120
120
Last Price0.35Nov 19, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest46
Last Price13Nov 15, 2024
Change
00%
Bid16.9
Ask19.4
volume0
Intrest584
Strike
125
125
Last Price0.29Nov 25, 2024
Change
0.0821.62%
Bid0.15
Ask0.6
volume1
Intrest2284
Last Price13.3Nov 25, 2024
Change
1.613.68%
Bid12.6
Ask15.6
volume4
Intrest203
Strike
130
130
Last Price0.68Nov 25, 2024
Change
0.079.33%
Bid0.3
Ask0.7
volume1
Intrest1820
Last Price9.3Nov 25, 2024
Change
0.33.12%
Bid9.7
Ask12.1
volume13
Intrest669
Strike
135
135
Last Price1.5Nov 25, 2024
Change
0.421.05%
Bid1.05
Ask1.55
volume5
Intrest314
Last Price6.07Nov 25, 2024
Change
0.478.39%
Bid6
Ask6.7
volume30
Intrest951
Strike
140
140
Last Price3Nov 21, 2024
Change
00%
Bid0.95
Ask3
volume0
Intrest118
Last Price3.5Nov 25, 2024
Change
0.226.71%
Bid3.6
Ask4
volume9
Intrest229
Strike
145
145
Last Price7.8Nov 20, 2024
Change
00%
Bid4.9
Ask5.4
volume0
Intrest29
Last Price2Nov 25, 2024
Change
00%
Bid1.75
Ask2.2
volume19
Intrest1177
Strike
150
150
Last Price11.3Nov 19, 2024
Change
00%
Bid8
Ask10.1
volume0
Intrest8
Last Price0.85Nov 25, 2024
Change
0.056.25%
Bid0.85
Ask1.05
volume4
Intrest548
Strike
155
155
Last Price-
Change
-
Bid11.9
Ask14.4
volume0
Intrest0
Last Price0.6Nov 25, 2024
Change
0.059.09%
Bid0.35
Ask0.5
volume1
Intrest85
Strike
160
160
Last Price-
Change
-
Bid16.1
Ask18.9
volume0
Intrest0
Last Price0.27Nov 25, 2024
Change
0.1840%
Bid0.15
Ask0.3
volume1
Intrest6
Strike
165
165
Last Price38Oct 04, 2024
Change
00%
Bid20.9
Ask23.8
volume0
Intrest0
Last Price0.3Nov 12, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest5
Strike
170
170
Last Price-
Change
-
Bid26.2
Ask28.1
volume0
Intrest0
Last Price0.35Oct 17, 2024
Change
00%
Bid-
Ask1
volume0
Intrest8
Strike
175
175
Last Price-
Change
-
Bid30.1
Ask33.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid35.5
Ask38
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid40.8
Ask43.3
volume0
Intrest0