La bourse ferme dans 2 min
CAC 40
8 102,90 +62,54 (+0,78 %) Euro Stoxx 50
5 005,97 +69,12 (+1,40 %) Dow Jones
38 471,03 +231,05 (+0,60 %) EUR/USD
1,0702 +0,0046 (+0,43 %) Gold future
2 334,50 -11,90 (-0,51 %) Bitcoin EUR
62 404,45 +881,04 (+1,43 %)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:28AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 45.40 | 48.60 | 0.00 | - | 1 | 0 | 103.71% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 21.00 | 23.70 | 0.00 | - | 1 | 4 | 55.08% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 17.20 | 18.40 | 0.00 | - | 14 | 12 | 41.60% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 12.80 | 13.50 | 0.00 | - | 3 | 41 | 33.57% |
| MTB240517C00140000 | 2024-04-19 3:59PM EDT | 140.00 | 8.66 | 8.80 | 9.20 | +2.04 | +30.82% | 10 | 144 | 30.03% |
| MTB240517C00145000 | 2024-04-23 11:07AM EDT | 145.00 | 5.50 | 5.10 | 5.40 | +0.67 | +13.87% | 11 | 491 | 26.45% |
| MTB240517C00150000 | 2024-04-23 11:08AM EDT | 150.00 | 2.70 | 2.65 | 2.90 | +0.25 | +10.20% | 68 | 525 | 25.99% |
| MTB240517C00155000 | 2024-04-23 10:22AM EDT | 155.00 | 1.35 | 1.20 | 1.30 | +0.20 | +20.00% | 28 | 696 | 25.22% |
| MTB240517C00160000 | 2024-04-23 11:08AM EDT | 160.00 | 0.55 | 0.50 | 0.70 | +0.05 | +12.50% | 8 | 299 | 27.37% |
| MTB240517C00165000 | 2024-04-22 10:26AM EDT | 165.00 | 0.19 | 0.20 | 0.35 | 0.00 | - | 1 | 84 | 28.76% |
| MTB240517C00170000 | 2024-04-18 2:53PM EDT | 170.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 41.24% |
| MTB240517C00175000 | 2024-03-18 3:03PM EDT | 175.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 47.17% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 144.63% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 121.19% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 63.67% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 56.64% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 50.00% |
| MTB240517P00110000 | 2024-04-17 2:19PM EDT | 110.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 47.66% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,051 | 45.31% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 2 | 30 | 38.48% |
| MTB240517P00125000 | 2024-04-22 12:48PM EDT | 125.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 4 | 344 | 35.84% |
| MTB240517P00130000 | 2024-04-22 2:54PM EDT | 130.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 11 | 213 | 33.35% |
| MTB240517P00135000 | 2024-04-23 11:09AM EDT | 135.00 | 0.70 | 0.60 | 0.80 | -0.50 | -34.48% | 2 | 167 | 30.98% |
| MTB240517P00140000 | 2024-04-23 9:41AM EDT | 140.00 | 1.80 | 1.35 | 1.55 | -0.52 | -22.41% | 1 | 268 | 28.61% |
| MTB240517P00145000 | 2024-04-23 11:07AM EDT | 145.00 | 2.80 | 2.70 | 2.85 | -0.90 | -24.32% | 51 | 190 | 25.99% |
| MTB240517P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 8.50 | 5.10 | 5.40 | 0.00 | - | 1 | 20 | 25.87% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 8.60 | 9.20 | 0.00 | - | 2 | 1 | 28.32% |
| MTB240517P00160000 | 2024-03-21 9:37AM EDT | 160.00 | 15.63 | 16.30 | 17.40 | 0.00 | - | - | 0 | 57.89% |
