La bourse est fermée
CAC 40
7 526,55 +98,03 (+1,32 %) Euro Stoxx 50
4 523,31 +49,54 (+1,11 %) Dow Jones
36 247,87 +130,49 (+0,36 %) EUR/USD
1,0764 -0,0034 (-0,31 %) Gold future
2 020,80 -25,60 (-1,25 %) Bitcoin EUR
40 816,03 +145,91 (+0,36 %)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB231215C00060000 | 2023-05-11 10:29AM EST | 60.00 | 55.50 | 65.80 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| MTB231215C00090000 | 2023-07-18 9:29AM EST | 90.00 | 45.20 | 38.50 | 40.00 | 0.00 | - | 5 | 8 | 0.00% |
| MTB231215C00095000 | 2023-11-30 12:12PM EST | 95.00 | 33.02 | 35.50 | 40.00 | 0.00 | - | 1 | 1 | 112.50% |
| MTB231215C00100000 | 2023-11-29 1:51PM EST | 100.00 | 28.40 | 30.20 | 35.00 | 0.00 | - | 105 | 4 | 194.82% |
| MTB231215C00105000 | 2023-11-02 10:33AM EST | 105.00 | 12.90 | 25.50 | 30.20 | 0.00 | - | 1 | 0 | 92.29% |
| MTB231215C00110000 | 2023-11-29 1:51PM EST | 110.00 | 19.20 | 20.50 | 25.00 | 0.00 | - | 280 | 3 | 67.97% |
| MTB231215C00115000 | 2023-11-29 1:51PM EST | 115.00 | 13.40 | 15.60 | 19.80 | 0.00 | - | 246 | 4 | 118.60% |
| MTB231215C00120000 | 2023-12-05 11:48AM EST | 120.00 | 12.70 | 11.20 | 15.10 | 0.00 | - | 1 | 723 | 57.52% |
| MTB231215C00125000 | 2023-12-08 11:12AM EST | 125.00 | 7.90 | 7.70 | 9.70 | -0.40 | -4.82% | 5 | 290 | 51.66% |
| MTB231215C00130000 | 2023-12-07 3:27PM EST | 130.00 | 3.90 | 3.60 | 4.00 | -0.20 | -4.88% | 2 | 1,271 | 33.79% |
| MTB231215C00135000 | 2023-12-08 3:44PM EST | 135.00 | 1.30 | 1.10 | 1.25 | -0.05 | -3.70% | 31 | 603 | 30.18% |
| MTB231215C00140000 | 2023-12-07 2:28PM EST | 140.00 | 0.26 | 0.20 | 0.35 | -0.09 | -25.71% | 1 | 529 | 32.62% |
| MTB231215C00145000 | 2023-12-06 11:52AM EST | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 69 | 38.77% |
| MTB231215C00150000 | 2023-12-05 9:33AM EST | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 250 | 46.68% |
| MTB231215C00155000 | 2023-11-14 11:28AM EST | 155.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 110 | 56.64% |
| MTB231215C00160000 | 2023-11-08 10:10AM EST | 160.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 684 | 55.08% |
| MTB231215C00165000 | 2023-11-06 3:23PM EST | 165.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 68.36% |
| MTB231215C00170000 | 2023-09-25 12:19PM EST | 170.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 4 | 104 | 94.92% |
| MTB231215C00175000 | 2023-12-01 11:29AM EST | 175.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 91.80% |
| MTB231215C00180000 | 2023-07-24 9:03AM EST | 180.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 1 | 56 | 122.56% |
| MTB231215C00185000 | 2023-10-23 2:38PM EST | 185.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 107.03% |
| MTB231215C00190000 | 2023-09-01 8:30AM EST | 190.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 39 | 125.98% |
| MTB231215C00195000 | 2023-04-17 1:05PM EST | 195.00 | 0.50 | 0.05 | 2.40 | 0.00 | - | 2 | 36 | 186.23% |
| MTB231215C00200000 | 2023-06-06 9:03AM EST | 200.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 30 | 113 | 155.18% |
| MTB231215C00210000 | 2023-03-14 12:15PM EST | 210.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 8 | 9 | 169.82% |
| MTB231215C00220000 | 2023-03-09 11:35AM EST | 220.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 25 | 177.25% |
| MTB231215C00230000 | 2023-03-30 2:52PM EST | 230.00 | 0.45 | 0.00 | 1.70 | 0.00 | - | 5 | 32 | 225.59% |
Options de ventepour15 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB231215P00055000 | 2023-11-01 2:27PM EST | 55.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 200 | 230 | 231.25% |
| MTB231215P00060000 | 2023-12-04 1:36PM EST | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 226 | 209.38% |
| MTB231215P00065000 | 2023-10-23 9:19AM EST | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| MTB231215P00070000 | 2023-11-17 12:50PM EST | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 654 | 706 | 185.16% |
| MTB231215P00075000 | 2023-11-17 3:23PM EST | 75.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 41 | 197 | 166.41% |
| MTB231215P00080000 | 2023-11-24 10:50AM EST | 80.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1,074 | 149.22% |
| MTB231215P00085000 | 2023-11-15 3:58PM EST | 85.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 132.81% |
| MTB231215P00090000 | 2023-12-05 1:00PM EST | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 513 | 108.59% |
| MTB231215P00095000 | 2023-12-08 12:14PM EST | 95.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 4 | 2,708 | 94.53% |
| MTB231215P00100000 | 2023-12-07 12:56PM EST | 100.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 877 | 93.36% |
| MTB231215P00105000 | 2023-12-08 10:48AM EST | 105.00 | 0.05 | 0.00 | 0.15 | -0.04 | -44.44% | 1 | 1,407 | 78.91% |
| MTB231215P00110000 | 2023-12-08 10:48AM EST | 110.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 4 | 546 | 65.04% |
| MTB231215P00115000 | 2023-12-08 10:43AM EST | 115.00 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 11 | 894 | 51.56% |
| MTB231215P00120000 | 2023-12-05 2:14PM EST | 120.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 3 | 285 | 48.34% |
| MTB231215P00125000 | 2023-12-08 1:49PM EST | 125.00 | 0.27 | 0.20 | 0.30 | -0.13 | -32.50% | 30 | 455 | 34.03% |
| MTB231215P00130000 | 2023-12-08 10:47AM EST | 130.00 | 0.99 | 0.95 | 1.10 | -0.21 | -17.50% | 37 | 356 | 29.96% |
| MTB231215P00135000 | 2023-12-07 12:47PM EST | 135.00 | 3.50 | 3.30 | 3.60 | 0.00 | - | 5 | 547 | 30.18% |
| MTB231215P00140000 | 2023-11-29 3:20PM EST | 140.00 | 13.85 | 6.80 | 8.00 | 0.00 | - | 38 | 75 | 39.75% |
| MTB231215P00145000 | 2023-10-16 10:33AM EST | 145.00 | 24.00 | 19.90 | 20.90 | 0.00 | - | 1 | 50 | 174.27% |
| MTB231215P00150000 | 2023-12-06 2:31PM EST | 150.00 | 18.30 | 15.00 | 19.10 | 0.00 | - | 23 | 0 | 95.07% |
| MTB231215P00155000 | 2023-12-06 2:31PM EST | 155.00 | 23.30 | 20.00 | 24.70 | 0.00 | - | 23 | 0 | 122.34% |
| MTB231215P00160000 | 2023-04-19 11:04AM EST | 160.00 | 34.75 | 38.20 | 42.30 | 0.00 | - | 1 | 56 | 301.81% |
| MTB231215P00170000 | 2023-02-01 12:55PM EST | 170.00 | 21.80 | 20.00 | 24.80 | 0.00 | - | - | 4 | 0.00% |
| MTB231215P00180000 | 2023-07-20 8:42AM EST | 180.00 | 42.60 | 51.10 | 54.90 | 0.00 | - | - | 1 | 252.54% |
| MTB231215P00195000 | 2023-04-14 8:58AM EST | 195.00 | 76.70 | 82.50 | 86.50 | 0.00 | - | - | 1 | 536.38% |
| MTB231215P00200000 | 2023-04-21 8:34AM EST | 200.00 | 77.50 | 77.50 | 82.00 | 0.00 | - | 10 | 0 | 409.79% |
