La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 509,68 +3 744,09 (+6,84 %)
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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 2024-05-17 | 13.60 | 15.20 | 19.20 | 0.00 | - | 14 | 12 | 78.32% |
| MTB240621C00130000 | 2024-04-18 2:11PM EDT | 2024-06-21 | 12.50 | 15.50 | 18.30 | 0.00 | - | 1 | 123 | 35.44% |
| MTB240719C00130000 | 2024-04-05 2:00PM EDT | 2024-07-19 | 14.00 | 18.30 | 19.20 | 0.00 | - | 1 | 11 | 33.39% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 2024-09-20 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 22.27% |
| MTB241115C00130000 | 2024-04-10 1:57PM EDT | 2024-11-15 | 16.30 | 22.80 | 24.30 | 0.00 | - | - | 1 | 36.08% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 2025-01-17 | 18.30 | 24.30 | 25.40 | 0.00 | - | 1 | 106 | 34.01% |
| MTB260116C00130000 | 2023-12-14 3:40PM EDT | 2026-01-16 | 32.41 | 21.50 | 25.00 | 0.00 | - | 2 | 6 | 21.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00130000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 372 | 36.91% |
| MTB240621P00130000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 1.05 | 0.80 | 0.95 | 0.00 | - | 19 | 260 | 29.03% |
| MTB240719P00130000 | 2024-05-01 3:13PM EDT | 2024-07-19 | 1.85 | 1.60 | 2.00 | 0.00 | - | 3 | 56 | 29.94% |
| MTB240920P00130000 | 2024-04-30 9:45AM EDT | 2024-09-20 | 4.40 | 3.40 | 3.70 | 0.00 | - | 55 | 77 | 28.90% |
| MTB241018P00130000 | 2024-04-29 3:38PM EDT | 2024-10-18 | 5.20 | 4.20 | 4.80 | 0.00 | - | 5 | 50 | 29.99% |
| MTB241115P00130000 | 2024-04-25 10:20AM EDT | 2024-11-15 | 6.20 | 5.10 | 6.00 | 0.00 | - | 100 | 110 | 31.26% |
| MTB250117P00130000 | 2024-04-22 11:12AM EDT | 2025-01-17 | 8.55 | 6.50 | 8.40 | 0.00 | - | 8 | 147 | 33.03% |
| MTB260116P00130000 | 2024-04-25 12:11PM EDT | 2026-01-16 | 13.80 | 12.80 | 13.70 | 0.00 | - | 1 | 3 | 29.30% |
