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
59 033,18 -1 150,71 (-1,91 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB260116C00055000 | 2023-11-14 12:22PM EDT | 55.00 | 70.73 | 88.50 | 93.00 | 0.00 | - | 4 | 0 | 49.39% |
| MTB260116C00060000 | 2024-03-18 9:56AM EDT | 60.00 | 80.80 | 77.00 | 82.00 | 0.00 | - | 5 | 4 | 0.00% |
| MTB260116C00065000 | 2024-02-29 4:39PM EDT | 65.00 | 74.37 | 79.00 | 83.50 | 0.00 | - | 4 | 11 | 44.65% |
| MTB260116C00070000 | 2024-02-29 12:49PM EDT | 70.00 | 68.46 | 74.00 | 79.00 | 0.00 | - | 2 | 3 | 43.49% |
| MTB260116C00075000 | 2023-12-15 1:38PM EDT | 75.00 | 70.01 | 58.00 | 63.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB260116C00080000 | 2024-03-01 10:41AM EDT | 80.00 | 58.81 | 65.00 | 70.00 | 0.00 | - | 1 | 9 | 40.54% |
| MTB260116C00100000 | 2024-03-08 2:37PM EDT | 100.00 | 52.90 | 44.90 | 47.50 | 0.00 | - | 1 | 1 | 20.30% |
| MTB260116C00105000 | 2024-04-26 9:48AM EDT | 105.00 | 50.55 | 47.90 | 50.40 | +5.70 | +12.71% | 1 | 9 | 37.60% |
| MTB260116C00110000 | 2024-02-01 1:12PM EDT | 110.00 | 34.40 | 37.60 | 40.50 | 0.00 | - | - | 5 | 24.37% |
| MTB260116C00120000 | 2024-02-01 1:12PM EDT | 120.00 | 28.50 | 31.20 | 34.50 | 0.00 | - | 5 | 7 | 26.52% |
| MTB260116C00125000 | 2024-03-05 12:23PM EDT | 125.00 | 33.40 | 30.10 | 31.90 | 0.00 | - | 30 | 32 | 27.41% |
| MTB260116C00130000 | 2023-12-14 3:40PM EDT | 130.00 | 32.41 | 21.50 | 25.00 | 0.00 | - | 2 | 6 | 21.40% |
| MTB260116C00135000 | 2024-04-16 1:30PM EDT | 135.00 | 24.10 | 28.60 | 31.10 | 0.00 | - | 2 | 3 | 34.19% |
| MTB260116C00140000 | 2024-04-11 3:05PM EDT | 140.00 | 21.40 | 26.90 | 28.90 | 0.00 | - | 1 | 3 | 34.37% |
| MTB260116C00145000 | 2024-04-17 10:19AM EDT | 145.00 | 20.68 | 22.00 | 26.30 | 0.00 | - | 1 | 2 | 33.79% |
| MTB260116C00150000 | 2024-04-25 11:12AM EDT | 150.00 | 22.50 | 22.10 | 23.70 | 0.00 | - | 1 | 4 | 33.04% |
| MTB260116C00155000 | 2024-04-15 2:09PM EDT | 155.00 | 18.00 | 20.00 | 21.40 | 0.00 | - | - | 1 | 32.50% |
| MTB260116C00160000 | 2024-03-19 11:18AM EDT | 160.00 | 15.60 | 14.70 | 15.90 | 0.00 | - | 2 | 8 | 27.61% |
| MTB260116C00165000 | 2024-02-16 12:33PM EDT | 165.00 | 12.90 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 29.84% |
| MTB260116C00170000 | 2024-04-11 3:33PM EDT | 170.00 | 11.30 | 14.70 | 16.80 | 0.00 | - | 3 | 3 | 32.84% |
| MTB260116C00175000 | 2024-04-11 3:33PM EDT | 175.00 | 10.10 | 12.70 | 14.20 | 0.00 | - | 1 | 1 | 31.22% |
| MTB260116C00180000 | 2024-04-11 3:36PM EDT | 180.00 | 9.00 | 11.90 | 12.80 | 0.00 | - | 1 | 1 | 31.01% |
| MTB260116C00185000 | 2024-01-12 4:55PM EDT | 185.00 | 5.73 | 7.10 | 9.20 | 0.00 | - | 1 | 4 | 27.52% |
| MTB260116C00190000 | 2024-02-12 12:15PM EDT | 190.00 | 7.50 | 8.40 | 10.70 | 0.00 | - | 10 | 92 | 31.13% |
| MTB260116C00200000 | 2024-04-15 9:32AM EDT | 200.00 | 6.60 | 7.50 | 8.40 | 0.00 | - | 1 | 45 | 30.41% |
| MTB260116C00210000 | 2024-04-15 2:38PM EDT | 210.00 | 5.25 | 5.90 | 6.80 | 0.00 | - | 2 | 3 | 30.22% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB260116P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| MTB260116P00065000 | 2024-04-15 10:58AM EDT | 65.00 | 2.09 | 0.65 | 2.95 | 0.00 | - | 5 | 16 | 48.80% |
| MTB260116P00070000 | 2024-04-15 10:00AM EDT | 70.00 | 2.50 | 1.80 | 2.40 | 0.00 | - | 1 | 1 | 42.54% |
| MTB260116P00075000 | 2024-01-16 10:31AM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MTB260116P00080000 | 2024-04-25 2:58PM EDT | 80.00 | 3.00 | 2.70 | 3.30 | 0.00 | - | 1 | 146 | 39.46% |
| MTB260116P00085000 | 2024-02-23 4:07PM EDT | 85.00 | 5.08 | 3.60 | 5.30 | 0.00 | - | 20 | 20 | 42.44% |
| MTB260116P00090000 | 2024-04-08 11:39AM EDT | 90.00 | 5.10 | 3.90 | 4.60 | 0.00 | - | 1 | 3 | 37.13% |
| MTB260116P00095000 | 2024-03-21 10:28AM EDT | 95.00 | 5.30 | 5.20 | 6.30 | 0.00 | - | 1 | 8 | 38.32% |
| MTB260116P00100000 | 2024-04-23 1:09PM EDT | 100.00 | 6.00 | 5.50 | 6.20 | 0.00 | - | 30 | 44 | 34.88% |
| MTB260116P00105000 | 2024-04-05 11:39AM EDT | 105.00 | 8.80 | 6.50 | 7.20 | 0.00 | - | 1 | 1 | 33.93% |
| MTB260116P00110000 | 2024-04-22 3:03PM EDT | 110.00 | 8.30 | 7.50 | 8.30 | 0.00 | - | 1 | 214 | 32.99% |
| MTB260116P00115000 | 2024-04-11 10:12AM EDT | 115.00 | 12.40 | 8.70 | 9.60 | 0.00 | - | 2 | 2 | 32.22% |
| MTB260116P00120000 | 2024-04-05 11:39AM EDT | 120.00 | 13.40 | 10.10 | 11.10 | 0.00 | - | 1 | 101 | 31.57% |
| MTB260116P00125000 | 2024-04-05 11:39AM EDT | 125.00 | 15.30 | 11.60 | 12.80 | 0.00 | - | 1 | 3 | 31.01% |
| MTB260116P00130000 | 2024-04-25 12:11PM EDT | 130.00 | 13.80 | 13.20 | 14.30 | 0.00 | - | 1 | 3 | 29.93% |
| MTB260116P00135000 | 2024-04-11 3:33PM EDT | 135.00 | 20.50 | 15.00 | 17.10 | 0.00 | - | 3 | 3 | 30.52% |
| MTB260116P00140000 | 2024-04-19 12:17PM EDT | 140.00 | 19.58 | 17.00 | 18.30 | 0.00 | - | 1 | 1 | 28.62% |
| MTB260116P00145000 | 2024-03-15 11:38AM EDT | 145.00 | 22.40 | 25.40 | 28.50 | 0.00 | - | - | 2 | 38.65% |
| MTB260116P00155000 | 2024-04-10 1:04PM EDT | 155.00 | 31.00 | 24.10 | 25.80 | 0.00 | - | 3 | 0 | 27.03% |
| MTB260116P00160000 | 2024-04-04 10:35AM EDT | 160.00 | 30.77 | 26.80 | 28.20 | 0.00 | - | 2 | 5 | 25.92% |
