La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 464,40 -313,95 (-0,51 %)
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:155.00
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00155000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 2.93 | 2.80 | 3.30 | -0.14 | -4.56% | 194 | 589 | 20.31% |
| MTB240719C00155000 | 2024-05-17 12:14PM EDT | 2024-07-19 | 5.80 | 5.40 | 6.80 | +0.10 | +1.75% | 4 | 224 | 28.89% |
| MTB240920C00155000 | 2024-05-17 10:49AM EDT | 2024-09-20 | 8.75 | 8.10 | 8.80 | -0.72 | -7.60% | 11 | 110 | 25.97% |
| MTB241018C00155000 | 2024-05-03 11:16AM EDT | 2024-10-18 | 8.09 | 9.70 | 10.30 | 0.00 | - | 2 | 24 | 27.26% |
| MTB241115C00155000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 7.20 | 11.10 | 11.90 | 0.00 | - | 6 | 14 | 28.77% |
| MTB250117C00155000 | 2024-05-16 9:46AM EDT | 2025-01-17 | 14.13 | 12.80 | 13.60 | 0.00 | - | 1 | 11 | 28.19% |
| MTB260116C00155000 | 2024-05-16 1:21PM EDT | 2026-01-16 | 23.20 | 20.00 | 23.60 | 0.00 | - | - | 1 | 30.60% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00155000 | 2024-05-15 11:34AM EDT | 2024-06-21 | 4.30 | 4.50 | 5.00 | 0.00 | - | 27 | 56 | 22.91% |
| MTB240719P00155000 | 2024-05-16 3:13PM EDT | 2024-07-19 | 6.50 | 6.50 | 6.90 | 0.00 | - | 16 | 23 | 24.54% |
| MTB240920P00155000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 9.20 | 8.80 | 10.80 | 0.00 | - | 1 | 3 | 28.18% |
| MTB241018P00155000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 13.50 | 10.20 | 10.70 | 0.00 | - | - | 9 | 25.24% |
| MTB250117P00155000 | 2024-05-17 12:50PM EDT | 2025-01-17 | 13.00 | 12.80 | 13.40 | -7.30 | -35.96% | 1 | 14 | 25.39% |
| MTB260116P00155000 | 2024-05-15 2:55PM EDT | 2026-01-16 | 20.50 | 19.70 | 21.00 | 0.00 | - | 1 | 1 | 25.76% |
