La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 282,86 +186,66 (+0,32 %)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241115C00130000 | 2024-04-10 1:57PM EDT | 130.00 | 16.30 | 22.80 | 24.30 | 0.00 | - | - | 1 | 36.17% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 140.00 | 13.10 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 33.01% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 145.00 | 10.90 | 13.40 | 14.50 | 0.00 | - | - | 4 | 32.28% |
| MTB241115C00150000 | 2024-05-02 3:24PM EDT | 150.00 | 10.91 | 11.00 | 12.00 | 0.00 | - | 4 | 8 | 31.61% |
| MTB241115C00155000 | 2024-04-17 12:20PM EDT | 155.00 | 7.20 | 8.90 | 9.90 | 0.00 | - | 6 | 14 | 31.23% |
| MTB241115C00160000 | 2024-05-01 11:27AM EDT | 160.00 | 7.65 | 7.10 | 8.00 | 0.00 | - | 1 | 4 | 30.67% |
| MTB241115C00165000 | 2024-04-25 10:03AM EDT | 165.00 | 6.30 | 5.60 | 6.40 | 0.00 | - | - | 1 | 30.21% |
| MTB241115C00170000 | 2024-04-26 11:20AM EDT | 170.00 | 5.70 | 4.30 | 4.90 | 0.00 | - | 1 | 37 | 29.35% |
| MTB241115C00175000 | 2024-04-25 10:09AM EDT | 175.00 | 4.10 | 3.40 | 3.90 | 0.00 | - | - | 1 | 29.25% |
| MTB241115C00180000 | 2024-04-25 9:32AM EDT | 180.00 | 3.50 | 2.55 | 3.10 | 0.00 | - | 5 | 58 | 29.22% |
| MTB241115C00185000 | 2024-05-02 2:31PM EDT | 185.00 | 2.23 | 1.85 | 2.55 | 0.00 | - | 1 | 2 | 29.58% |
| MTB241115C00190000 | 2024-04-25 10:06AM EDT | 190.00 | 2.00 | 1.35 | 1.95 | 0.00 | - | - | 142 | 29.29% |
| MTB241115C00195000 | 2024-04-15 10:18AM EDT | 195.00 | 1.65 | 0.95 | 1.65 | 0.00 | - | - | 36 | 29.88% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241115P00090000 | 2024-04-22 11:50AM EDT | 90.00 | 1.00 | 0.05 | 1.90 | 0.00 | - | 3 | 8 | 51.06% |
| MTB241115P00100000 | 2024-05-02 11:46AM EDT | 100.00 | 1.35 | 0.80 | 1.40 | 0.00 | - | 40 | 41 | 38.81% |
| MTB241115P00110000 | 2024-04-30 9:48AM EDT | 110.00 | 2.35 | 1.70 | 2.25 | 0.00 | - | 1 | 29 | 35.66% |
| MTB241115P00115000 | 2024-04-15 9:45AM EDT | 115.00 | 3.80 | 2.25 | 2.85 | 0.00 | - | 45 | 73 | 34.23% |
| MTB241115P00120000 | 2024-04-22 3:36PM EDT | 120.00 | 4.00 | 3.00 | 3.60 | 0.00 | - | 1 | 7 | 32.88% |
| MTB241115P00130000 | 2024-04-25 10:20AM EDT | 130.00 | 6.20 | 5.10 | 6.00 | 0.00 | - | 100 | 110 | 31.34% |
| MTB241115P00135000 | 2024-05-03 12:14PM EDT | 135.00 | 6.80 | 6.50 | 7.10 | -0.90 | -11.69% | 2 | 31 | 29.34% |
| MTB241115P00140000 | 2024-04-25 10:09AM EDT | 140.00 | 9.50 | 8.20 | 9.00 | 0.00 | - | 1 | 2 | 28.80% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 150.00 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 29.71% |
