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
59 641,78 +807,89 (+1,37 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920C00110000 | 2024-03-04 10:40AM EDT | 110.00 | 34.10 | 31.90 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| MTB240920C00125000 | 2024-03-15 2:34PM EDT | 125.00 | 23.14 | 16.90 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 130.00 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 22.49% |
| MTB240920C00135000 | 2024-03-22 1:55PM EDT | 135.00 | 16.33 | 16.00 | 17.10 | 0.00 | - | 2 | 2 | 29.45% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 140.00 | 11.00 | 14.30 | 15.20 | 0.00 | - | 1 | 20 | 32.54% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 145.00 | 10.20 | 11.50 | 12.10 | 0.00 | - | 3 | 33 | 31.04% |
| MTB240920C00150000 | 2024-04-25 10:09AM EDT | 150.00 | 9.30 | 9.10 | 9.60 | 0.00 | - | 1 | 89 | 30.31% |
| MTB240920C00155000 | 2024-04-24 10:35AM EDT | 155.00 | 7.40 | 6.90 | 7.60 | 0.00 | - | 3 | 97 | 30.02% |
| MTB240920C00160000 | 2024-04-25 10:04AM EDT | 160.00 | 5.40 | 4.20 | 5.80 | 0.00 | - | 2 | 92 | 29.37% |
| MTB240920C00165000 | 2024-04-22 12:16PM EDT | 165.00 | 4.06 | 2.85 | 4.40 | 0.00 | - | 1 | 63 | 29.00% |
| MTB240920C00170000 | 2024-04-23 11:36AM EDT | 170.00 | 3.47 | 3.00 | 3.40 | 0.00 | - | 6 | 126 | 29.08% |
| MTB240920C00175000 | 2024-04-12 12:25PM EDT | 175.00 | 1.60 | 2.20 | 2.55 | 0.00 | - | 1 | 146 | 28.94% |
| MTB240920C00180000 | 2024-04-09 3:46PM EDT | 180.00 | 1.40 | 1.60 | 1.90 | 0.00 | - | 97 | 148 | 28.86% |
| MTB240920C00185000 | 2024-04-22 12:01PM EDT | 185.00 | 1.20 | 1.15 | 1.45 | 0.00 | - | 1 | 113 | 29.05% |
| MTB240920C00210000 | 2024-03-04 10:33AM EDT | 210.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 10 | 10 | 37.83% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920P00070000 | 2024-04-18 10:42AM EDT | 70.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 2 | 28 | 60.69% |
| MTB240920P00075000 | 2024-03-22 10:46AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 55.57% |
| MTB240920P00080000 | 2024-04-01 11:38AM EDT | 80.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 24 | 51.32% |
| MTB240920P00090000 | 2024-02-28 3:47PM EDT | 90.00 | 1.20 | 0.20 | 1.00 | 0.00 | - | 1 | 36 | 50.39% |
| MTB240920P00095000 | 2024-04-26 10:21AM EDT | 95.00 | 0.60 | 0.40 | 1.10 | -0.28 | -31.82% | 1 | 10 | 46.70% |
| MTB240920P00100000 | 2024-04-24 10:32AM EDT | 100.00 | 0.60 | 0.50 | 1.15 | 0.00 | - | 1 | 17 | 42.60% |
| MTB240920P00105000 | 2024-04-24 9:33AM EDT | 105.00 | 1.00 | 0.90 | 1.10 | 0.00 | - | 1 | 125 | 37.74% |
| MTB240920P00110000 | 2024-04-23 9:51AM EDT | 110.00 | 1.40 | 1.15 | 1.50 | 0.00 | - | 5 | 27 | 36.41% |
| MTB240920P00115000 | 2024-04-26 11:06AM EDT | 115.00 | 1.75 | 1.55 | 1.95 | -0.15 | -7.89% | 1 | 662 | 34.72% |
| MTB240920P00120000 | 2024-04-17 12:59PM EDT | 120.00 | 4.23 | 2.30 | 3.90 | 0.00 | - | 5 | 17 | 39.11% |
| MTB240920P00125000 | 2024-04-12 10:26AM EDT | 125.00 | 7.20 | 3.00 | 3.50 | 0.00 | - | 2 | 3 | 32.41% |
| MTB240920P00130000 | 2024-04-24 10:17AM EDT | 130.00 | 4.10 | 4.10 | 6.30 | 0.00 | - | 8 | 21 | 37.03% |
| MTB240920P00135000 | 2024-04-26 10:17AM EDT | 135.00 | 5.10 | 5.50 | 5.80 | -0.49 | -8.77% | 1 | 239 | 29.72% |
| MTB240920P00140000 | 2024-04-25 10:32AM EDT | 140.00 | 7.50 | 7.20 | 7.70 | 0.00 | - | 1 | 35 | 29.35% |
| MTB240920P00145000 | 2024-04-25 9:55AM EDT | 145.00 | 9.60 | 9.20 | 9.70 | 0.00 | - | 1 | 20 | 28.27% |
| MTB240920P00150000 | 2024-04-24 10:08AM EDT | 150.00 | 11.50 | 11.80 | 12.20 | 0.00 | - | 4 | 3 | 27.56% |
