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 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 377,69 -1 913,83 (-3,28 %)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 2024-05-17 | 9.74 | 17.20 | 21.10 | 0.00 | - | 3 | 41 | 66.85% |
| MTB240621C00135000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 19.20 | 18.20 | 21.50 | +2.02 | +11.76% | 10 | 177 | 48.01% |
| MTB240719C00135000 | 2024-05-08 1:08PM EDT | 2024-07-19 | 17.65 | 19.20 | 20.60 | 0.00 | - | 2 | 17 | 32.01% |
| MTB240920C00135000 | 2024-05-07 12:45PM EDT | 2024-09-20 | 18.65 | 21.20 | 23.80 | 0.00 | - | 8 | 10 | 35.44% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 2024-10-18 | 14.60 | 23.00 | 24.50 | 0.00 | - | 5 | 7 | 34.39% |
| MTB250117C00135000 | 2024-05-09 12:22PM EDT | 2025-01-17 | 24.70 | 25.80 | 27.60 | 0.00 | - | 1 | 45 | 34.92% |
| MTB260116C00135000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 24.10 | 33.20 | 36.00 | 0.00 | - | 2 | 3 | 34.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00135000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.40 | 0.00 | - | 4 | 168 | 54.98% |
| MTB240621P00135000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.55 | -0.12 | -20.00% | 24 | 341 | 28.08% |
| MTB240719P00135000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 1.41 | 1.10 | 2.45 | -1.31 | -48.16% | 10 | 52 | 35.02% |
| MTB240920P00135000 | 2024-05-06 12:12PM EDT | 2024-09-20 | 4.60 | 2.90 | 5.00 | 0.00 | - | 14 | 257 | 34.96% |
| MTB241018P00135000 | 2024-04-17 12:16PM EDT | 2024-10-18 | 10.10 | 3.70 | 4.20 | 0.00 | - | 10 | 22 | 29.19% |
| MTB241115P00135000 | 2024-05-03 12:14PM EDT | 2024-11-15 | 6.80 | 4.40 | 6.30 | 0.00 | - | 2 | 33 | 33.07% |
| MTB250117P00135000 | 2024-05-09 12:06PM EDT | 2025-01-17 | 6.80 | 5.90 | 6.40 | 0.00 | - | 1 | 77 | 28.89% |
| MTB260116P00135000 | 2024-04-11 3:33PM EDT | 2026-01-16 | 20.50 | 12.10 | 13.30 | 0.00 | - | 3 | 3 | 28.75% |
