La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 506,08 +848,70 (+1,45 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-02-27 12:09PM EDT | 120.00 | 22.40 | 27.60 | 28.50 | 0.00 | - | 1 | 2 | 41.21% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-04-05 2:00PM EDT | 130.00 | 14.00 | 18.30 | 20.80 | 0.00 | - | 1 | 11 | 40.69% |
| MTB240719C00135000 | 2024-04-17 10:49AM EDT | 135.00 | 10.59 | 14.90 | 15.50 | 0.00 | - | 1 | 17 | 32.34% |
| MTB240719C00140000 | 2024-04-26 10:03AM EDT | 140.00 | 13.20 | 11.60 | 12.10 | +2.40 | +22.22% | 5 | 24 | 31.35% |
| MTB240719C00145000 | 2024-04-24 11:58AM EDT | 145.00 | 9.18 | 8.70 | 9.00 | 0.00 | - | 1 | 81 | 29.94% |
| MTB240719C00150000 | 2024-04-26 10:27AM EDT | 150.00 | 6.50 | 6.20 | 6.60 | 0.00 | - | 3 | 156 | 29.41% |
| MTB240719C00155000 | 2024-04-25 9:53AM EDT | 155.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 75 | 174 | 29.01% |
| MTB240719C00160000 | 2024-04-26 10:42AM EDT | 160.00 | 3.50 | 2.95 | 3.20 | +0.50 | +16.67% | 5 | 352 | 28.49% |
| MTB240719C00165000 | 2024-04-26 10:05AM EDT | 165.00 | 2.35 | 1.70 | 2.25 | +0.13 | +5.86% | 2 | 86 | 28.78% |
| MTB240719C00170000 | 2024-04-25 10:10AM EDT | 170.00 | 1.54 | 1.10 | 1.60 | +0.19 | +14.07% | 2 | 202 | 29.30% |
| MTB240719C00175000 | 2024-04-26 1:15PM EDT | 175.00 | 0.90 | 0.80 | 1.05 | +0.20 | +28.57% | 20 | 205 | 29.19% |
| MTB240719C00180000 | 2024-04-23 3:14PM EDT | 180.00 | 0.60 | 0.45 | 0.65 | 0.00 | - | 9 | 38 | 28.86% |
| MTB240719C00185000 | 2024-04-23 11:18AM EDT | 185.00 | 0.50 | 0.15 | 0.50 | 0.00 | - | 3 | 30 | 29.98% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 100.54% |
| MTB240719P00075000 | 2024-02-20 12:47PM EDT | 75.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 72.95% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 66.65% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 66.11% |
| MTB240719P00090000 | 2024-04-26 3:41PM EDT | 90.00 | 0.20 | 0.05 | 0.30 | +0.05 | +33.33% | 10 | 125 | 53.03% |
| MTB240719P00095000 | 2024-04-23 2:48PM EDT | 95.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 54 | 50.34% |
| MTB240719P00100000 | 2024-04-08 12:02PM EDT | 100.00 | 0.61 | 0.05 | 1.25 | 0.00 | - | 1 | 11 | 57.67% |
| MTB240719P00105000 | 2024-04-22 3:13PM EDT | 105.00 | 0.43 | 0.25 | 0.75 | 0.00 | - | 1 | 43 | 45.78% |
| MTB240719P00110000 | 2024-04-26 1:35PM EDT | 110.00 | 0.45 | 0.35 | 0.85 | -0.10 | -18.18% | 36 | 37 | 41.70% |
| MTB240719P00115000 | 2024-04-22 3:52PM EDT | 115.00 | 0.70 | 0.60 | 0.80 | -0.16 | -18.60% | 4 | 62 | 35.95% |
| MTB240719P00120000 | 2024-04-26 1:35PM EDT | 120.00 | 0.98 | 0.90 | 1.15 | -0.22 | -18.33% | 12 | 272 | 34.08% |
| MTB240719P00125000 | 2024-04-24 11:05AM EDT | 125.00 | 1.60 | 1.40 | 1.65 | 0.00 | - | 3 | 78 | 32.30% |
| MTB240719P00130000 | 2024-04-25 12:23PM EDT | 130.00 | 2.35 | 2.15 | 2.45 | 0.00 | - | 1 | 53 | 31.08% |
| MTB240719P00135000 | 2024-04-25 10:25AM EDT | 135.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 4 | 50 | 29.65% |
| MTB240719P00140000 | 2024-04-23 1:18PM EDT | 140.00 | 4.78 | 4.70 | 5.20 | 0.00 | - | 1 | 45 | 29.36% |
| MTB240719P00145000 | 2024-04-26 10:43AM EDT | 145.00 | 6.30 | 6.70 | 7.10 | -0.60 | -8.70% | 1 | 32 | 28.06% |
| MTB240719P00150000 | 2024-04-24 10:33AM EDT | 150.00 | 8.32 | 9.30 | 9.70 | -0.78 | -8.57% | 1 | 5 | 27.54% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 19.80 | 21.30 | 0.00 | - | - | 1 | 30.88% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 32.00 | 36.10 | 0.00 | - | - | 0 | 41.70% |
