La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,04 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 375,00 +34,70 (+1,48 %) Bitcoin EUR
56 948,96 +394,44 (+0,70 %)
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 :
Prix d’exercice:150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00150000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 5.10 | 4.00 | 4.80 | +1.63 | +46.97% | 17 | 729 | 33.03% |
| MTB240621C00150000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 6.88 | 6.40 | 6.90 | +1.88 | +37.60% | 27 | 740 | 23.90% |
| MTB240719C00150000 | 2024-05-09 1:32PM EDT | 2024-07-19 | 9.30 | 8.50 | 9.10 | +1.74 | +23.02% | 1 | 162 | 27.05% |
| MTB240920C00150000 | 2024-05-10 9:58AM EDT | 2024-09-20 | 11.55 | 11.40 | 12.70 | +0.95 | +8.96% | 10 | 90 | 29.60% |
| MTB241018C00150000 | 2024-05-06 3:53PM EDT | 2024-10-18 | 11.10 | 12.80 | 14.20 | 0.00 | - | 10 | 54 | 30.68% |
| MTB241115C00150000 | 2024-05-10 9:30AM EDT | 2024-11-15 | 14.35 | 14.00 | 15.70 | +3.44 | +31.53% | 4 | 8 | 31.79% |
| MTB250117C00150000 | 2024-05-09 10:44AM EDT | 2025-01-17 | 15.65 | 16.00 | 17.70 | 0.00 | - | 5 | 52 | 31.54% |
| MTB260116C00150000 | 2024-05-07 11:50AM EDT | 2026-01-16 | 22.70 | 25.10 | 26.90 | 0.00 | - | 1 | 5 | 32.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00150000 | 2024-05-10 3:49PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.70 | -0.70 | -58.33% | 277 | 55 | 26.07% |
| MTB240621P00150000 | 2024-05-10 11:07AM EDT | 2024-06-21 | 3.20 | 3.00 | 3.30 | -0.80 | -20.00% | 23 | 127 | 24.22% |
| MTB240719P00150000 | 2024-05-10 2:50PM EDT | 2024-07-19 | 4.70 | 4.60 | 5.00 | -1.40 | -22.95% | 7 | 26 | 25.35% |
| MTB240920P00150000 | 2024-05-10 3:23PM EDT | 2024-09-20 | 7.40 | 7.20 | 7.80 | -3.12 | -29.66% | 75 | 17 | 26.17% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 8.30 | 9.00 | 0.00 | - | 2 | 162 | 26.80% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 13.60 | 14.60 | 0.00 | - | - | 4 | 37.77% |
| MTB250117P00150000 | 2024-05-08 11:07AM EDT | 2025-01-17 | 13.00 | 11.00 | 13.50 | 0.00 | - | 1 | 33 | 30.48% |
| MTB250620P00150000 | 2024-04-26 2:12PM EDT | 2025-06-20 | 18.20 | 13.90 | 16.90 | 0.00 | - | 15 | 14 | 29.40% |
| MTB260116P00150000 | 2024-04-24 9:30AM EDT | 2026-01-16 | 20.50 | 17.70 | 19.00 | 0.00 | - | - | 1 | 26.58% |
