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
59 439,82 +97,50 (+0,16 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117C00060000 | 2024-02-29 4:07PM EDT | 60.00 | 78.72 | 83.70 | 88.50 | 0.00 | - | 2 | 0 | 74.80% |
| MTB250117C00065000 | 2024-02-28 2:37PM EDT | 65.00 | 73.72 | 78.70 | 83.50 | 0.00 | - | 2 | 0 | 68.90% |
| MTB250117C00070000 | 2023-12-18 11:21AM EDT | 70.00 | 70.55 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 0.00% |
| MTB250117C00090000 | 2024-04-25 11:44AM EDT | 90.00 | 58.25 | 55.70 | 60.30 | 0.00 | - | 1 | 3 | 54.18% |
| MTB250117C00095000 | 2023-11-07 3:17PM EDT | 95.00 | 33.20 | 41.50 | 44.20 | 0.00 | - | - | 1 | 0.00% |
| MTB250117C00100000 | 2024-03-28 12:40PM EDT | 100.00 | 48.77 | 47.30 | 51.00 | 0.00 | - | 3 | 4 | 47.95% |
| MTB250117C00105000 | 2023-11-15 1:32PM EDT | 105.00 | 29.60 | 41.60 | 44.40 | 0.00 | - | - | 12 | 37.42% |
| MTB250117C00110000 | 2024-04-25 10:02AM EDT | 110.00 | 40.26 | 39.80 | 41.50 | 0.00 | - | 1 | 2 | 40.99% |
| MTB250117C00120000 | 2024-04-26 11:27AM EDT | 120.00 | 34.00 | 31.80 | 33.40 | +7.29 | +27.29% | 1 | 20 | 37.96% |
| MTB250117C00125000 | 2024-02-14 12:38PM EDT | 125.00 | 23.25 | 25.20 | 26.30 | 0.00 | - | 1 | 17 | 28.05% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 130.00 | 18.30 | 24.30 | 26.40 | 0.00 | - | 1 | 106 | 36.29% |
| MTB250117C00135000 | 2024-04-17 11:25AM EDT | 135.00 | 17.59 | 21.70 | 23.10 | 0.00 | - | 2 | 46 | 35.27% |
| MTB250117C00140000 | 2024-04-22 1:05PM EDT | 140.00 | 18.90 | 18.60 | 19.90 | 0.00 | - | 1 | 32 | 34.04% |
| MTB250117C00145000 | 2024-04-23 9:51AM EDT | 145.00 | 16.30 | 16.00 | 16.90 | 0.00 | - | 1 | 73 | 32.81% |
| MTB250117C00150000 | 2024-04-19 2:39PM EDT | 150.00 | 12.22 | 13.50 | 14.40 | 0.00 | - | 2 | 42 | 32.14% |
| MTB250117C00155000 | 2024-04-10 10:59AM EDT | 155.00 | 8.20 | 9.60 | 12.00 | 0.00 | - | 7 | 11 | 31.21% |
| MTB250117C00160000 | 2024-04-24 3:32PM EDT | 160.00 | 10.20 | 9.30 | 10.20 | 0.00 | - | 2 | 187 | 31.02% |
| MTB250117C00165000 | 2024-04-17 11:25AM EDT | 165.00 | 5.94 | 7.80 | 8.40 | 0.00 | - | 2 | 72 | 30.38% |
| MTB250117C00170000 | 2024-04-15 10:18AM EDT | 170.00 | 6.80 | 6.40 | 7.00 | 0.00 | - | 1 | 21 | 30.13% |
| MTB250117C00175000 | 2024-04-15 1:02PM EDT | 175.00 | 5.20 | 5.10 | 5.60 | 0.00 | - | 3 | 42 | 29.44% |
| MTB250117C00180000 | 2024-04-22 1:02PM EDT | 180.00 | 4.40 | 4.20 | 4.70 | 0.00 | - | 1 | 40 | 29.52% |
| MTB250117C00185000 | 2024-01-25 3:47PM EDT | 185.00 | 4.00 | 1.65 | 3.30 | 0.00 | - | 8 | 23 | 27.78% |
| MTB250117C00190000 | 2024-04-16 3:58PM EDT | 190.00 | 2.00 | 2.70 | 3.10 | 0.00 | - | 13 | 191 | 29.08% |
| MTB250117C00195000 | 2024-04-23 11:18AM EDT | 195.00 | 2.41 | 2.15 | 2.70 | 0.00 | - | 4 | 44 | 29.59% |
| MTB250117C00200000 | 2024-03-13 10:10AM EDT | 200.00 | 2.40 | 1.15 | 1.45 | 0.00 | - | 1 | 55 | 26.42% |
| MTB250117C00210000 | 2024-02-28 1:16PM EDT | 210.00 | 0.92 | 1.05 | 1.40 | 0.00 | - | 1 | 7 | 29.09% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117P00055000 | 2024-04-24 11:54AM EDT | 55.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 10 | 44 | 58.89% |
| MTB250117P00060000 | 2024-03-06 3:08PM EDT | 60.00 | 0.87 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 57.79% |
| MTB250117P00065000 | 2024-04-18 3:57PM EDT | 65.00 | 0.65 | 0.15 | 1.00 | 0.00 | - | 6 | 31 | 52.30% |
| MTB250117P00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.45 | 0.45 | 1.55 | -0.25 | -35.71% | 3 | 16 | 53.42% |
| MTB250117P00075000 | 2024-04-23 12:17PM EDT | 75.00 | 0.65 | 0.40 | 1.45 | 0.00 | - | 1 | 9 | 53.25% |
| MTB250117P00080000 | 2024-04-18 10:00AM EDT | 80.00 | 1.15 | 0.60 | 1.70 | 0.00 | - | 6 | 91 | 50.77% |
| MTB250117P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 1.32 | 0.45 | 1.65 | 0.00 | - | 1 | 3 | 46.16% |
| MTB250117P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 1.95 | 1.10 | 1.40 | 0.00 | - | 1 | 22 | 40.45% |
| MTB250117P00095000 | 2024-04-19 11:50AM EDT | 95.00 | 2.15 | 1.50 | 1.75 | 0.00 | - | 3 | 39 | 38.93% |
| MTB250117P00100000 | 2024-04-22 9:44AM EDT | 100.00 | 2.50 | 1.95 | 3.40 | 0.00 | - | 5 | 57 | 43.07% |
| MTB250117P00105000 | 2024-04-17 3:54PM EDT | 105.00 | 3.70 | 2.40 | 4.30 | 0.00 | - | 18 | 116 | 42.43% |
| MTB250117P00110000 | 2024-04-15 10:35AM EDT | 110.00 | 4.65 | 3.10 | 5.30 | 0.00 | - | 10 | 689 | 41.61% |
| MTB250117P00115000 | 2024-04-19 12:08PM EDT | 115.00 | 5.00 | 3.80 | 5.50 | 0.00 | - | 58 | 118 | 37.96% |
| MTB250117P00120000 | 2024-04-19 2:18PM EDT | 120.00 | 6.20 | 4.80 | 5.30 | 0.00 | - | 2 | 430 | 33.19% |
| MTB250117P00125000 | 2024-04-23 12:58PM EDT | 125.00 | 6.20 | 5.90 | 6.40 | 0.00 | - | 5 | 102 | 32.00% |
| MTB250117P00130000 | 2024-04-22 11:12AM EDT | 130.00 | 8.55 | 7.30 | 9.20 | 0.00 | - | 8 | 147 | 34.40% |
| MTB250117P00135000 | 2024-04-18 3:50PM EDT | 135.00 | 11.93 | 8.80 | 10.40 | 0.00 | - | 8 | 77 | 32.39% |
| MTB250117P00140000 | 2024-04-25 3:21PM EDT | 140.00 | 10.80 | 10.60 | 12.90 | 0.00 | - | 1 | 111 | 32.76% |
| MTB250117P00145000 | 2024-04-22 2:45PM EDT | 145.00 | 13.60 | 12.60 | 15.20 | 0.00 | - | 1 | 8 | 32.18% |
| MTB250117P00150000 | 2024-04-15 9:33AM EDT | 150.00 | 20.20 | 15.10 | 16.30 | 0.00 | - | 3 | 32 | 28.71% |
| MTB250117P00155000 | 2024-04-22 10:21AM EDT | 155.00 | 20.30 | 17.60 | 19.50 | 0.00 | - | 16 | 14 | 28.97% |
