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
62.357,92 +134,94 (+0,22%)
M&T Bank Corporation (MTB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920C00110000 | 2024-03-04 10:40AM EDT | 110.00 | 34.10 | 31.90 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| MTB240920C00115000 | 2024-05-07 12:25PM EDT | 115.00 | 35.10 | 35.00 | 39.70 | 0.00 | - | - | 1 | 50.32% |
| MTB240920C00120000 | 2024-05-07 12:26PM EDT | 120.00 | 30.81 | 30.80 | 34.50 | 0.00 | - | - | 5 | 43.74% |
| MTB240920C00125000 | 2024-05-07 12:59PM EDT | 125.00 | 26.90 | 27.20 | 29.50 | 0.00 | - | 4 | 5 | 38.42% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 130.00 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 0.00% |
| MTB240920C00135000 | 2024-05-07 12:45PM EDT | 135.00 | 18.65 | 17.90 | 20.20 | 0.00 | - | 2 | 10 | 30.78% |
| MTB240920C00140000 | 2024-05-31 10:58AM EDT | 140.00 | 14.25 | 15.30 | 16.20 | +3.25 | +29.55% | 10 | 28 | 28.80% |
| MTB240920C00145000 | 2024-05-30 11:07AM EDT | 145.00 | 11.00 | 11.80 | 12.60 | +1.70 | +18.28% | 6 | 34 | 27.22% |
| MTB240920C00150000 | 2024-05-31 3:51PM EDT | 150.00 | 9.20 | 7.50 | 9.60 | +2.40 | +35.29% | 47 | 90 | 26.36% |
| MTB240920C00155000 | 2024-05-24 1:04PM EDT | 155.00 | 6.10 | 6.00 | 7.20 | 0.00 | - | 6 | 102 | 25.98% |
| MTB240920C00160000 | 2024-05-30 10:29AM EDT | 160.00 | 3.22 | 2.85 | 5.20 | 0.00 | - | 1 | 93 | 25.49% |
| MTB240920C00165000 | 2024-05-30 3:35PM EDT | 165.00 | 3.32 | 3.20 | 3.70 | +0.72 | +27.69% | 5 | 135 | 25.27% |
| MTB240920C00170000 | 2024-05-30 11:28AM EDT | 170.00 | 1.70 | 2.05 | 2.65 | 0.00 | - | 1 | 169 | 25.42% |
| MTB240920C00175000 | 2024-05-21 1:24PM EDT | 175.00 | 2.00 | 0.35 | 1.80 | 0.00 | - | 6 | 148 | 25.23% |
| MTB240920C00180000 | 2024-05-10 12:00PM EDT | 180.00 | 2.04 | 0.85 | 1.20 | 0.00 | - | 97 | 149 | 25.11% |
| MTB240920C00185000 | 2024-04-22 12:01PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB240920C00195000 | 2024-05-15 10:51AM EDT | 195.00 | 0.70 | 0.10 | 0.75 | 0.00 | - | - | 41 | 29.52% |
| MTB240920C00210000 | 2024-03-04 10:33AM EDT | 210.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 10 | 10 | 39.75% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920P00070000 | 2024-04-18 10:42AM EDT | 70.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 2 | 28 | 71.09% |
| MTB240920P00075000 | 2024-03-22 10:46AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 66.02% |
| MTB240920P00080000 | 2024-05-01 1:18PM EDT | 80.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 5 | 19 | 62.40% |
| MTB240920P00085000 | 2024-04-24 12:05PM EDT | 85.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | - | 12 | 57.72% |
| MTB240920P00090000 | 2024-02-28 3:47PM EDT | 90.00 | 1.20 | 0.20 | 1.00 | 0.00 | - | 1 | 36 | 54.54% |
| MTB240920P00095000 | 2024-05-28 9:30AM EDT | 95.00 | 0.15 | 0.15 | 1.70 | 0.00 | - | 3 | 11 | 54.27% |
| MTB240920P00100000 | 2024-04-24 10:32AM EDT | 100.00 | 0.60 | 0.10 | 0.75 | 0.00 | - | 1 | 17 | 47.10% |
| MTB240920P00105000 | 2024-05-30 9:40AM EDT | 105.00 | 0.57 | 0.10 | 0.75 | 0.00 | - | 70 | 184 | 42.46% |
| MTB240920P00110000 | 2024-05-30 9:38AM EDT | 110.00 | 0.70 | 0.15 | 0.85 | 0.00 | - | 10 | 36 | 39.09% |
| MTB240920P00115000 | 2024-05-29 9:48AM EDT | 115.00 | 1.00 | 0.50 | 1.50 | 0.00 | - | 1 | 662 | 40.14% |
| MTB240920P00120000 | 2024-05-31 2:49PM EDT | 120.00 | 1.05 | 0.70 | 1.30 | +0.05 | +5.00% | 5 | 18 | 33.96% |
| MTB240920P00125000 | 2024-05-16 10:53AM EDT | 125.00 | 1.35 | 1.00 | 1.55 | 0.00 | - | 1 | 9 | 31.04% |
| MTB240920P00130000 | 2024-04-30 9:45AM EDT | 130.00 | 4.40 | 2.20 | 0.00 | 0.00 | - | 55 | 77 | 6.25% |
| MTB240920P00135000 | 2024-05-31 2:19PM EDT | 135.00 | 2.85 | 1.70 | 4.00 | +0.21 | +7.95% | 2 | 258 | 32.38% |
| MTB240920P00140000 | 2024-05-31 3:50PM EDT | 140.00 | 4.10 | 3.40 | 4.50 | +0.30 | +7.89% | 2 | 46 | 28.46% |
| MTB240920P00145000 | 2024-05-20 11:29AM EDT | 145.00 | 4.50 | 5.20 | 7.40 | 0.00 | - | 2 | 21 | 31.68% |
| MTB240920P00150000 | 2024-05-28 11:07AM EDT | 150.00 | 8.30 | 6.10 | 9.80 | 0.00 | - | 1 | 81 | 31.80% |
| MTB240920P00155000 | 2024-05-15 12:16PM EDT | 155.00 | 9.20 | 9.70 | 11.00 | 0.00 | - | 1 | 3 | 27.19% |
| MTB240920P00160000 | 2024-05-21 12:12PM EDT | 160.00 | 12.70 | 11.60 | 13.70 | 0.00 | - | 1 | 20 | 25.81% |
| MTB240920P00165000 | 2024-05-15 10:38AM EDT | 165.00 | 14.70 | 15.60 | 17.20 | 0.00 | - | - | 7 | 25.63% |
| MTB240920P00170000 | 2024-05-15 10:38AM EDT | 170.00 | 18.20 | 20.20 | 21.10 | 0.00 | - | - | 8 | 25.64% |
© 2024 Yahoo. Tutti i diritti riservati.