Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.091,24 +299,44 (+0,48%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 110.00 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241018C00115000 | 2024-05-14 3:26PM EDT | 115.00 | 41.35 | 30.00 | 32.70 | 0.00 | - | 3 | 3 | 51.86% |
| MTB241018C00120000 | 2024-05-30 10:54AM EDT | 120.00 | 28.35 | 24.70 | 27.10 | 0.00 | - | 1 | 1 | 43.13% |
| MTB241018C00125000 | 2024-05-14 3:26PM EDT | 125.00 | 32.80 | 21.40 | 24.20 | 0.00 | - | 3 | 3 | 44.95% |
| MTB241018C00135000 | 2024-05-29 2:13PM EDT | 135.00 | 16.55 | 13.30 | 15.00 | 0.00 | - | 5 | 7 | 34.18% |
| MTB241018C00140000 | 2024-06-13 12:00PM EDT | 140.00 | 10.90 | 10.80 | 11.70 | 0.00 | - | 4 | 18 | 32.14% |
| MTB241018C00145000 | 2024-06-11 1:22PM EDT | 145.00 | 7.70 | 8.00 | 9.30 | 0.00 | - | 2 | 59 | 31.81% |
| MTB241018C00150000 | 2024-06-11 3:31PM EDT | 150.00 | 6.00 | 5.90 | 7.00 | 0.00 | - | 2 | 45 | 30.68% |
| MTB241018C00155000 | 2024-06-11 1:52PM EDT | 155.00 | 4.30 | 4.40 | 5.10 | 0.00 | - | 13 | 37 | 29.63% |
| MTB241018C00160000 | 2024-06-14 10:48AM EDT | 160.00 | 3.40 | 3.10 | 5.10 | -1.61 | -32.14% | 2 | 55 | 33.99% |
| MTB241018C00165000 | 2024-06-12 3:27PM EDT | 165.00 | 2.74 | 2.10 | 2.85 | 0.00 | - | 5 | 21 | 29.54% |
| MTB241018C00170000 | 2024-06-10 1:36PM EDT | 170.00 | 2.25 | 1.30 | 2.20 | 0.00 | - | 5 | 58 | 30.03% |
| MTB241018C00175000 | 2024-06-07 2:37PM EDT | 175.00 | 1.95 | 0.95 | 1.45 | 0.00 | - | 1 | 1,328 | 29.13% |
| MTB241018C00180000 | 2024-05-31 3:50PM EDT | 180.00 | 1.76 | 0.05 | 1.30 | 0.00 | - | 4 | 17 | 30.88% |
| MTB241018C00185000 | 2024-06-11 10:57AM EDT | 185.00 | 0.56 | 0.30 | 1.05 | 0.00 | - | 2 | 12 | 31.67% |
| MTB241018C00190000 | 2024-06-05 11:58AM EDT | 190.00 | 0.67 | 0.15 | 1.95 | 0.00 | - | 1 | 19 | 39.81% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00070000 | 2024-05-20 9:38AM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 62.89% |
| MTB241018P00075000 | 2024-03-27 2:12PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 28 | 54 | 58.64% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 53.37% |
| MTB241018P00085000 | 2024-03-27 2:16PM EDT | 85.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 12 | 13 | 50.34% |
| MTB241018P00090000 | 2024-05-22 11:46AM EDT | 90.00 | 0.30 | 0.10 | 1.70 | 0.00 | - | 1 | 2 | 50.85% |
| MTB241018P00095000 | 2024-03-26 2:54PM EDT | 95.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 49.04% |
| MTB241018P00100000 | 2024-05-01 9:53AM EDT | 100.00 | 1.00 | 0.30 | 0.80 | 0.00 | - | 5 | 51 | 39.92% |
| MTB241018P00105000 | 2024-05-30 2:17PM EDT | 105.00 | 0.72 | 0.35 | 1.20 | 0.00 | - | 1 | 1 | 39.09% |
| MTB241018P00110000 | 2024-06-12 2:49PM EDT | 110.00 | 1.04 | 0.80 | 2.35 | 0.00 | - | 3 | 6 | 42.05% |
| MTB241018P00115000 | 2024-04-11 12:28PM EDT | 115.00 | 4.80 | 1.15 | 1.50 | 0.00 | - | 8 | 12 | 31.79% |
| MTB241018P00120000 | 2024-06-11 10:13AM EDT | 120.00 | 2.40 | 1.80 | 2.65 | 0.00 | - | 3 | 68 | 33.11% |
| MTB241018P00125000 | 2024-06-07 11:00AM EDT | 125.00 | 2.45 | 2.50 | 3.90 | 0.00 | - | 1 | 24 | 33.09% |
| MTB241018P00130000 | 2024-06-11 9:50AM EDT | 130.00 | 4.80 | 3.90 | 4.90 | 0.00 | - | 6 | 54 | 30.95% |
| MTB241018P00135000 | 2024-06-13 1:41PM EDT | 135.00 | 5.50 | 5.50 | 6.20 | 0.00 | - | 4 | 23 | 28.96% |
| MTB241018P00140000 | 2024-06-11 1:45PM EDT | 140.00 | 8.40 | 7.40 | 8.50 | 0.00 | - | 3 | 14 | 29.04% |
| MTB241018P00145000 | 2024-06-11 3:54PM EDT | 145.00 | 10.90 | 9.90 | 10.70 | 0.00 | - | 4 | 11 | 27.55% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.40 | 7.90 | 9.90 | 0.00 | - | 2 | 162 | 14.85% |
| MTB241018P00155000 | 2024-05-06 3:57PM EDT | 155.00 | 13.50 | 13.60 | 16.00 | 0.00 | - | - | 9 | 23.14% |
| MTB241018P00160000 | 2024-05-29 2:33PM EDT | 160.00 | 18.10 | 19.80 | 20.90 | 0.00 | - | - | 1 | 26.81% |
© 2024 Yahoo. Tutti i diritti riservati.