Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.400,65 +180,89 (+0,29%)
M&T Bank Corporation (MTB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-05-30 10:44AM EDT | 120.00 | 26.50 | 29.20 | 34.00 | 0.00 | - | 1 | 1 | 61.94% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-05-15 10:31AM EDT | 130.00 | 26.00 | 21.20 | 23.60 | 0.00 | - | 1 | 11 | 43.57% |
| MTB240719C00135000 | 2024-05-08 1:08PM EDT | 135.00 | 17.65 | 17.00 | 17.80 | 0.00 | - | 1 | 17 | 30.18% |
| MTB240719C00140000 | 2024-05-30 11:08AM EDT | 140.00 | 9.50 | 12.90 | 13.80 | 0.00 | - | 1 | 29 | 30.03% |
| MTB240719C00145000 | 2024-05-29 3:12PM EDT | 145.00 | 6.40 | 9.20 | 9.80 | 0.00 | - | 4 | 78 | 27.34% |
| MTB240719C00150000 | 2024-05-31 12:14PM EDT | 150.00 | 5.50 | 5.50 | 8.10 | +2.00 | +57.14% | 43 | 168 | 33.01% |
| MTB240719C00155000 | 2024-05-31 1:07PM EDT | 155.00 | 3.48 | 3.90 | 4.50 | +0.98 | +39.20% | 300 | 226 | 27.00% |
| MTB240719C00160000 | 2024-05-31 3:53PM EDT | 160.00 | 2.50 | 2.15 | 2.75 | +1.13 | +82.48% | 15 | 788 | 26.55% |
| MTB240719C00165000 | 2024-05-29 10:56AM EDT | 165.00 | 0.63 | 1.15 | 1.65 | 0.00 | - | 8 | 87 | 26.69% |
| MTB240719C00170000 | 2024-05-31 3:09PM EDT | 170.00 | 0.66 | 0.55 | 1.00 | +0.31 | +88.57% | 1 | 202 | 27.25% |
| MTB240719C00175000 | 2024-05-24 10:36AM EDT | 175.00 | 0.33 | 0.25 | 0.50 | 0.00 | - | 1 | 340 | 26.66% |
| MTB240719C00180000 | 2024-05-29 2:16PM EDT | 180.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 8 | 70 | 28.32% |
| MTB240719C00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.90 | 0.00 | - | 3 | 28 | 39.11% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 135.23% |
| MTB240719P00075000 | 2024-05-07 9:46AM EDT | 75.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 98.78% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 90.63% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 90.23% |
| MTB240719P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 1.06 | 0.00 | 0.40 | 0.00 | - | 25 | 167 | 68.46% |
| MTB240719P00095000 | 2024-05-20 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 56 | 65.33% |
| MTB240719P00100000 | 2024-05-07 9:46AM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 58.11% |
| MTB240719P00105000 | 2024-05-10 10:12AM EDT | 105.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 1 | 42 | 58.45% |
| MTB240719P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 1 | 62 | 63.16% |
| MTB240719P00115000 | 2024-05-29 11:58AM EDT | 115.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 25 | 36 | 50.51% |
| MTB240719P00120000 | 2024-05-31 3:57PM EDT | 120.00 | 0.20 | 0.05 | 0.20 | -0.10 | -33.33% | 1 | 268 | 34.08% |
| MTB240719P00125000 | 2024-05-20 3:12PM EDT | 125.00 | 0.43 | 0.10 | 0.35 | 0.00 | - | 37 | 100 | 32.28% |
| MTB240719P00130000 | 2024-05-29 11:47AM EDT | 130.00 | 1.30 | 0.45 | 0.65 | 0.00 | - | 35 | 76 | 31.03% |
| MTB240719P00135000 | 2024-05-31 3:50PM EDT | 135.00 | 1.10 | 0.90 | 1.10 | -1.00 | -47.62% | 3 | 101 | 29.35% |
| MTB240719P00140000 | 2024-05-31 1:56PM EDT | 140.00 | 2.15 | 1.60 | 2.00 | -0.95 | -30.65% | 1 | 59 | 28.81% |
| MTB240719P00145000 | 2024-05-31 11:41AM EDT | 145.00 | 3.50 | 2.80 | 3.30 | -2.00 | -36.36% | 13 | 118 | 27.86% |
| MTB240719P00150000 | 2024-05-31 3:39PM EDT | 150.00 | 5.60 | 3.50 | 5.30 | -3.10 | -35.63% | 16 | 58 | 27.54% |
| MTB240719P00155000 | 2024-05-21 10:43AM EDT | 155.00 | 6.72 | 7.30 | 9.00 | 0.00 | - | 1 | 24 | 32.03% |
| MTB240719P00160000 | 2024-05-22 9:36AM EDT | 160.00 | 9.70 | 10.70 | 11.80 | 0.00 | - | 2 | 3 | 29.85% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 13.00 | 13.70 | 0.00 | - | - | 1 | 15.92% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 24.40 | 27.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.