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
56 470,66 -1 763,23 (-3,03 %)
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:140.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00140000 | 2024-05-10 2:48PM EDT | 2024-05-17 | 14.15 | 12.00 | 16.50 | +3.44 | +32.12% | 5 | 148 | 54.79% |
| MTB240621C00140000 | 2024-05-08 2:54PM EDT | 2024-06-21 | 12.57 | 13.10 | 15.20 | 0.00 | - | 5 | 209 | 30.62% |
| MTB240719C00140000 | 2024-05-06 3:50PM EDT | 2024-07-19 | 12.70 | 15.00 | 16.40 | 0.00 | - | 2 | 24 | 30.14% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 2024-09-20 | 11.00 | 18.20 | 19.90 | 0.00 | - | 1 | 20 | 33.55% |
| MTB241018C00140000 | 2024-05-08 3:26PM EDT | 2024-10-18 | 18.00 | 19.20 | 20.60 | 0.00 | - | 3 | 10 | 32.49% |
| MTB241115C00140000 | 2024-04-05 9:37AM EDT | 2024-11-15 | 13.10 | 16.20 | 17.30 | 0.00 | - | 1 | 1 | 21.00% |
| MTB250117C00140000 | 2024-04-30 10:30AM EDT | 2025-01-17 | 18.44 | 21.00 | 24.10 | 0.00 | - | 1 | 31 | 33.76% |
| MTB260116C00140000 | 2024-04-11 3:05PM EDT | 2026-01-16 | 21.40 | 30.30 | 32.90 | 0.00 | - | 1 | 3 | 33.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00140000 | 2024-05-10 1:22PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.15 | +0.04 | +25.00% | 14 | 405 | 39.75% |
| MTB240621P00140000 | 2024-05-10 2:09PM EDT | 2024-06-21 | 0.85 | 0.80 | 1.95 | -0.39 | -31.45% | 3 | 198 | 33.61% |
| MTB240719P00140000 | 2024-05-10 2:22PM EDT | 2024-07-19 | 2.06 | 1.85 | 2.25 | -0.54 | -20.77% | 1 | 51 | 27.64% |
| MTB240920P00140000 | 2024-05-09 10:18AM EDT | 2024-09-20 | 4.90 | 4.00 | 6.10 | 0.00 | - | 10 | 45 | 33.12% |
| MTB241018P00140000 | 2024-04-29 3:59PM EDT | 2024-10-18 | 8.70 | 4.90 | 5.40 | 0.00 | - | 1 | 11 | 28.07% |
| MTB241115P00140000 | 2024-05-09 1:02PM EDT | 2024-11-15 | 6.88 | 5.70 | 6.40 | 0.00 | - | 10 | 11 | 28.58% |
| MTB250117P00140000 | 2024-05-03 3:16PM EDT | 2025-01-17 | 10.20 | 7.40 | 7.90 | 0.00 | - | 1 | 111 | 28.15% |
| MTB260116P00140000 | 2024-04-19 12:17PM EDT | 2026-01-16 | 19.58 | 13.70 | 15.10 | 0.00 | - | 1 | 1 | 28.10% |
