$191.82
-5.19-2.63%
In chiusura: Nov 19, 4:00 PM EST
$192.00
0.180.09%
Pre-mercato: 6:48 AM EST
Comments
Loading...
MasTec (NYSE:MTZ) Azioni, Quote.MetaTitle.option-chain
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di MasTec a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per MasTec..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid135.2
Ask138
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid130.2
Ask133
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid125.2
Ask128.7
volume0
Intrest0
Strike
65
65
Last Price1.75Apr 23, 2025
Change
-0%
Bid-
Ask0.8
volume0
Intrest1
Last Price49.56Apr 03, 2025
Change
-0%
Bid120.3
Ask123
volume0
Intrest2
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid115.2
Ask118
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid110.3
Ask113.8
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Last Price-
Change
-
Bid105.2
Ask108
volume0
Intrest0
Strike
85
85
Last Price1.35May 27, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price-
Change
-
Bid100.2
Ask103
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Last Price101.12Nov 19, 2025
Change
-0%
Bid95.3
Ask98.9
volume0
Intrest4
Strike
95
95
Last Price1.65Jun 10, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid90.3
Ask93.1
volume0
Intrest0
Strike
100
100
Last Price6.5Mar 25, 2025
Change
-0%
Bid-
Ask1.55
volume0
Intrest10
Last Price45.6Nov 19, 2024
Change
-0%
Bid85.3
Ask88.1
volume0
Intrest1
Strike
105
105
Last Price0.38Oct 28, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest16
Last Price-
Change
-
Bid80.3
Ask83.1
volume0
Intrest0
Strike
110
110
Last Price0.48Aug 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest18
Last Price88.55Oct 17, 2025
Change
-0%
Bid75.3
Ask78.1
volume0
Intrest2
Strike
115
115
Last Price0.6Aug 12, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price31.01Feb 13, 2025
Change
-0%
Bid70.3
Ask73.1
volume0
Intrest1
Strike
120
120
Last Price0.34Sep 11, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest5
Last Price88Oct 28, 2025
Change
-0%
Bid65.3
Ask68
volume0
Intrest5
Strike
125
125
Last Price4.5Jun 12, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price43.3Jun 16, 2025
Change
-0%
Bid60.3
Ask63.6
volume0
Intrest17
Strike
130
130
Last Price1.3Sep 09, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest491
Last Price36.77Jun 13, 2025
Change
-0%
Bid55.3
Ask58
volume0
Intrest6
Strike
135
135
Last Price0.1Nov 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1212
Last Price46.5Jul 23, 2025
Change
-0%
Bid50.3
Ask53
volume0
Intrest19
Strike
140
140
Last Price0.1Oct 31, 2025
Change
-0%
Bid-
Ask1.95
volume0
Intrest12
Last Price51.51Nov 19, 2025
Change
-0%
Bid45.3
Ask48.1
volume0
Intrest40
Strike
145
145
Last Price1.45Sep 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest17
Last Price46.24Nov 19, 2025
Change
-0%
Bid40.3
Ask43
volume0
Intrest18
Strike
150
150
Last Price0.38Nov 10, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2623
Last Price25.3Sep 09, 2025
Change
-0%
Bid35.3
Ask38
volume0
Intrest19
Strike
155
155
Last Price0.1Nov 12, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest3719
Last Price38.33Nov 11, 2025
Change
-0%
Bid30.3
Ask33
volume0
Intrest51
Strike
160
160
Last Price0.38Nov 06, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest480
Last Price37.5Nov 10, 2025
Change
-0%
Bid25.2
Ask27.9
volume0
Intrest62
Strike
165
165
Last Price0.85Nov 20, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest26
Last Price30.5Nov 07, 2025
Change
-0%
Bid20.2
Ask23
volume0
Intrest23
Strike
170
170
Last Price0.18Nov 20, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest439
Last Price17.48Nov 17, 2025
Change
-0%
Bid15.7
Ask18.6
volume0
Intrest65
Strike
175
175
Last Price0.92Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest353
Last Price15.39Nov 20, 2025
Change
-0%
Bid10.5
Ask14
volume0
Intrest117
Strike
180
180
Last Price0.6Nov 19, 2025
Change
-0%
Bid-
Ask1.7
volume0
Intrest683
Last Price19Nov 20, 2025
Change
-0%
Bid6.3
Ask9
volume0
Intrest23
Strike
185
185
Last Price0.29Nov 20, 2025
Change
-0%
Bid0.05
Ask2.25
volume0
Intrest45
Last Price9.65Nov 20, 2025
Change
-0%
Bid3.1
Ask5.1
volume0
Intrest58
Strike
190
190
Last Price1.52Nov 20, 2025
Change
-0%
Bid1.2
Ask3.8
volume0
Intrest306
Last Price11Nov 20, 2025
Change
-0%
Bid1.1
Ask3.6
volume0
Intrest81
Strike
195
195
Last Price1.4Nov 20, 2025
Change
-0%
Bid4.1
Ask6.4
volume0
Intrest313
Last Price1.15Nov 20, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest363
Strike
200
200
Last Price8.7Nov 20, 2025
Change
-0%
Bid7.8
Ask10.2
volume0
Intrest400
Last Price0.4Nov 20, 2025
Change
-0%
Bid-
Ask1.35
volume0
Intrest683
Strike
210
210
Last Price12.7Nov 11, 2025
Change
-0%
Bid17
Ask19.8
volume0
Intrest189
Last Price0.1Nov 19, 2025
Change
-0%
Bid0.05
Ask0.35
volume0
Intrest407
Strike
220
220
Last Price17.8Nov 03, 2025
Change
-0%
Bid27
Ask29.9
volume0
Intrest56
Last Price0.01Nov 20, 2025
Change
-0%
Bid-
Ask0.6
volume0
Intrest722
Strike
230
230
Last Price38.2Nov 13, 2025
Change
-0%
Bid37.1
Ask39.8
volume0
Intrest0
Last Price0.1Nov 06, 2025
Change
-0%
Bid-
Ask0.85
volume0
Intrest320
Strike
240
240
Last Price-
Change
-
Bid47.1
Ask49.8
volume0
Intrest0
Last Price0.02Nov 20, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest644
Strike
250
250
Last Price52.63Nov 06, 2025
Change
-0%
Bid57.1
Ask59.5
volume0
Intrest2
Last Price0.13Nov 20, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest118
Strike
260
260
Last Price62.65Nov 06, 2025
Change
-0%
Bid67.1
Ask69.7
volume0
Intrest0
Last Price0.4Oct 29, 2025
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Strike
270
270
Last Price59.8Oct 31, 2025
Change
-0%
Bid77.1
Ask79.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
280
280
Last Price-
Change
-
Bid87
Ask89.8
volume0
Intrest0
Last Price0.05Nov 05, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest3
Strike
290
290
Last Price69.4Oct 29, 2025
Change
-0%
Bid97.4
Ask99.8
volume0
Intrest0