Marchés français ouverture 1 h 18 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 626,30 -6,72 (-0,02 %) EUR/USD
1,0722 +0,0015 (+0,14 %) HANG SENG
18 050,82 -284,50 (-1,55 %) Bitcoin EUR
60 220,88 -757,26 (-1,24 %)
M&T Bank Corporation (MTB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-05-31 2:54PM EDT | 110.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MTB240621C00115000 | 2024-05-31 2:54PM EDT | 115.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| MTB240621C00120000 | 2024-05-31 3:30PM EDT | 120.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| MTB240621C00125000 | 2024-06-03 10:42AM EDT | 125.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTB240621C00130000 | 2024-05-31 3:30PM EDT | 130.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| MTB240621C00135000 | 2024-05-31 3:30PM EDT | 135.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 583 | 0 | 0.00% |
| MTB240621C00140000 | 2024-06-20 10:22AM EDT | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB240621C00145000 | 2024-06-20 3:10PM EDT | 145.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| MTB240621C00150000 | 2024-06-20 3:29PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB240621C00155000 | 2024-06-18 2:52PM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| MTB240621C00160000 | 2024-06-18 3:00PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB240621C00165000 | 2024-06-12 11:05AM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240621C00170000 | 2024-06-04 11:50AM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240621C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 63 | 131.25% |
| MTB240621C00180000 | 2024-05-17 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 150.00% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 249.22% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 278.91% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 294.53% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 360.74% |
| MTB240621C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 355.86% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-06-04 9:35AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 860.16% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 568.75% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 940.23% |
| MTB240621P00075000 | 2024-05-06 12:17PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 554.69% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 144 | 607.81% |
| MTB240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.04 | 0.00 | 2.35 | 0.00 | - | 2 | 15 | 701.76% |
| MTB240621P00090000 | 2024-06-03 12:36PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTB240621P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 192 | 570.51% |
| MTB240621P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 123 | 307.81% |
| MTB240621P00105000 | 2024-06-06 12:48PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240621P00110000 | 2024-06-17 10:47AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTB240621P00115000 | 2024-06-07 2:39PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MTB240621P00120000 | 2024-06-07 2:40PM EDT | 120.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| MTB240621P00125000 | 2024-06-14 3:29PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240621P00130000 | 2024-06-20 3:29PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTB240621P00135000 | 2024-06-20 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240621P00140000 | 2024-06-18 3:03PM EDT | 140.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| MTB240621P00145000 | 2024-06-20 2:05PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTB240621P00150000 | 2024-06-20 12:43PM EDT | 150.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MTB240621P00155000 | 2024-06-06 1:25PM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621P00160000 | 2024-06-13 10:43AM EDT | 160.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MTB240621P00165000 | 2024-05-28 10:06AM EDT | 165.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
