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
59 459,76 +747,01 (+1,27 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 110.00 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241018C00115000 | 2024-03-26 10:50AM EDT | 115.00 | 31.88 | 33.90 | 35.20 | 0.00 | - | 3 | 3 | 40.25% |
| MTB241018C00125000 | 2024-03-26 10:52AM EDT | 125.00 | 24.12 | 25.70 | 26.70 | 0.00 | - | 3 | 3 | 35.95% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 135.00 | 14.60 | 18.50 | 19.50 | 0.00 | - | 5 | 7 | 33.70% |
| MTB241018C00140000 | 2024-04-16 10:48AM EDT | 140.00 | 12.00 | 15.40 | 16.30 | 0.00 | - | 7 | 13 | 32.67% |
| MTB241018C00145000 | 2024-04-22 1:52PM EDT | 145.00 | 13.20 | 12.80 | 13.30 | 0.00 | - | 6 | 57 | 31.45% |
| MTB241018C00150000 | 2024-04-25 10:06AM EDT | 150.00 | 10.50 | 10.20 | 10.80 | 0.00 | - | 2 | 43 | 30.74% |
| MTB241018C00155000 | 2024-04-22 2:48PM EDT | 155.00 | 8.50 | 8.30 | 8.70 | 0.00 | - | 3 | 20 | 30.27% |
| MTB241018C00160000 | 2024-04-25 3:15PM EDT | 160.00 | 7.00 | 5.70 | 7.00 | 0.00 | - | 1 | 28 | 30.07% |
| MTB241018C00165000 | 2024-04-24 3:47PM EDT | 165.00 | 5.56 | 5.10 | 5.50 | 0.00 | - | 1 | 14 | 29.69% |
| MTB241018C00170000 | 2024-04-22 9:30AM EDT | 170.00 | 3.92 | 4.00 | 4.30 | 0.00 | - | 3 | 21 | 29.44% |
| MTB241018C00175000 | 2024-04-26 1:17PM EDT | 175.00 | 3.40 | 3.00 | 3.40 | +1.30 | +61.90% | 20 | 1,328 | 29.48% |
| MTB241018C00180000 | 2024-04-26 3:07PM EDT | 180.00 | 2.60 | 2.35 | 2.70 | +0.10 | +4.00% | 2 | 13 | 29.61% |
| MTB241018C00185000 | 2024-03-15 1:08PM EDT | 185.00 | 2.05 | 1.10 | 2.45 | 0.00 | - | 8 | 9 | 31.05% |
| MTB241018C00190000 | 2024-04-19 10:15AM EDT | 190.00 | 1.40 | 1.30 | 1.55 | 0.00 | - | 30 | 19 | 29.21% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00070000 | 2024-04-12 9:40AM EDT | 70.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 8 | 8 | 56.15% |
| MTB241018P00075000 | 2024-03-27 2:12PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 28 | 54 | 51.47% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 49.24% |
| MTB241018P00085000 | 2024-03-27 2:16PM EDT | 85.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 12 | 13 | 48.95% |
| MTB241018P00090000 | 2024-04-12 3:39PM EDT | 90.00 | 1.57 | 0.30 | 1.00 | 0.00 | - | 1 | 1 | 46.17% |
| MTB241018P00095000 | 2024-03-26 2:54PM EDT | 95.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 43.68% |
| MTB241018P00100000 | 2024-04-24 2:33PM EDT | 100.00 | 0.90 | 0.90 | 1.15 | -0.09 | -9.09% | 1 | 38 | 39.01% |
| MTB241018P00105000 | 2024-04-16 9:39AM EDT | 105.00 | 2.45 | 1.20 | 1.50 | 0.00 | - | - | 1 | 37.46% |
| MTB241018P00110000 | 2024-03-25 9:34AM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| MTB241018P00115000 | 2024-04-11 12:28PM EDT | 115.00 | 4.80 | 2.15 | 2.50 | 0.00 | - | 8 | 12 | 34.50% |
| MTB241018P00120000 | 2024-03-22 3:55PM EDT | 120.00 | 4.25 | 3.70 | 4.20 | 0.00 | - | 9 | 60 | 36.96% |
| MTB241018P00125000 | 2024-04-12 10:23AM EDT | 125.00 | 8.10 | 3.70 | 4.10 | 0.00 | - | 3 | 11 | 31.83% |
| MTB241018P00130000 | 2024-04-26 11:44AM EDT | 130.00 | 4.90 | 4.90 | 5.30 | -0.50 | -9.26% | 34 | 12 | 30.87% |
| MTB241018P00135000 | 2024-04-17 12:16PM EDT | 135.00 | 10.10 | 6.40 | 8.60 | 0.00 | - | 10 | 22 | 35.04% |
| MTB241018P00140000 | 2024-04-25 1:38PM EDT | 140.00 | 8.30 | 8.10 | 10.00 | 0.00 | - | 2 | 11 | 32.89% |
| MTB241018P00145000 | 2024-03-15 1:08PM EDT | 145.00 | 13.90 | 17.00 | 19.40 | 0.00 | - | - | 3 | 50.31% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.40 | 12.60 | 13.20 | 0.00 | - | 2 | 162 | 27.73% |
