La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 577,02 +4 008,87 (+7,09 %)
M&T Bank Corporation (MTB)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:145.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00145000 | 2024-05-15 12:11PM EDT | 2024-05-17 | 10.00 | 8.70 | 10.90 | +0.90 | +9.89% | 5 | 504 | 84.96% |
| MTB240621C00145000 | 2024-05-15 3:21PM EDT | 2024-06-21 | 10.20 | 10.40 | 11.50 | -1.25 | -10.92% | 2 | 564 | 28.04% |
| MTB240719C00145000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 12.60 | 12.30 | 12.90 | +2.21 | +21.27% | 2 | 80 | 27.95% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 2024-09-20 | 10.20 | 15.30 | 16.30 | 0.00 | - | 3 | 33 | 30.54% |
| MTB241018C00145000 | 2024-05-09 10:44AM EDT | 2024-10-18 | 15.34 | 16.40 | 17.40 | 0.00 | - | 6 | 57 | 30.67% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 10.90 | 17.80 | 18.80 | 0.00 | - | - | 4 | 31.72% |
| MTB250117C00145000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 15.69 | 19.40 | 20.30 | 0.00 | - | 1 | 71 | 30.57% |
| MTB260116C00145000 | 2024-05-09 12:22PM EDT | 2026-01-16 | 27.10 | 27.90 | 29.90 | 0.00 | - | 1 | 14 | 32.29% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00145000 | 2024-05-14 3:44PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.75 | 0.00 | - | 3 | 501 | 55.96% |
| MTB240621P00145000 | 2024-05-15 11:35AM EDT | 2024-06-21 | 1.15 | 1.05 | 1.25 | -0.35 | -23.33% | 4 | 203 | 23.43% |
| MTB240719P00145000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 2.70 | 2.60 | 2.80 | -0.30 | -10.00% | 3 | 53 | 25.60% |
| MTB240920P00145000 | 2024-05-03 11:56AM EDT | 2024-09-20 | 8.40 | 4.90 | 5.80 | 0.00 | - | 1 | 20 | 27.81% |
| MTB241018P00145000 | 2024-03-15 1:08PM EDT | 2024-10-18 | 13.90 | 17.00 | 19.40 | 0.00 | - | - | 3 | 58.23% |
| MTB250117P00145000 | 2024-05-14 3:47PM EDT | 2025-01-17 | 9.00 | 8.70 | 9.00 | 0.00 | - | 1 | 8 | 26.97% |
| MTB250620P00145000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 15.92 | 10.90 | 12.90 | 0.00 | - | - | 3 | 27.66% |
| MTB260116P00145000 | 2024-05-15 12:14PM EDT | 2026-01-16 | 16.20 | 15.10 | 16.80 | -6.20 | -27.68% | 1 | 2 | 27.63% |
