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 +0,04 (+0,05%) Bitcoin EUR
62.127,60 +407,10 (+0,66%)
M&T Bank Corporation (MTB)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117C00060000 | 2024-02-29 4:07PM EDT | 60.00 | 78.72 | 83.70 | 88.50 | 0.00 | - | 2 | 0 | 96.12% |
| MTB250117C00065000 | 2024-02-28 2:37PM EDT | 65.00 | 73.72 | 78.70 | 83.50 | 0.00 | - | 2 | 0 | 88.53% |
| MTB250117C00070000 | 2023-12-18 11:21AM EDT | 70.00 | 70.55 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 0.00% |
| MTB250117C00085000 | 2024-06-13 2:25PM EDT | 85.00 | 59.50 | 56.40 | 60.40 | 0.00 | - | 1 | 1 | 59.39% |
| MTB250117C00090000 | 2024-05-14 9:48AM EDT | 90.00 | 64.80 | 52.70 | 56.20 | 0.00 | - | 1 | 3 | 58.35% |
| MTB250117C00095000 | 2023-11-07 3:17PM EDT | 95.00 | 33.20 | 41.50 | 44.20 | 0.00 | - | - | 1 | 0.00% |
| MTB250117C00100000 | 2024-03-28 12:40PM EDT | 100.00 | 48.77 | 47.30 | 51.00 | 0.00 | - | 3 | 4 | 60.03% |
| MTB250117C00105000 | 2023-11-15 1:32PM EDT | 105.00 | 29.60 | 41.60 | 44.40 | 0.00 | - | - | 12 | 50.40% |
| MTB250117C00110000 | 2024-05-31 12:43PM EDT | 110.00 | 41.75 | 35.00 | 37.50 | 0.00 | - | 2 | 2 | 43.60% |
| MTB250117C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 37.04 | 37.10 | 40.50 | 0.00 | - | 1 | 0 | 58.12% |
| MTB250117C00120000 | 2024-05-22 9:46AM EDT | 120.00 | 37.35 | 26.90 | 28.60 | 0.00 | - | 4 | 20 | 37.41% |
| MTB250117C00125000 | 2024-05-24 11:40AM EDT | 125.00 | 29.17 | 23.50 | 24.90 | 0.00 | - | 1 | 18 | 36.12% |
| MTB250117C00130000 | 2024-06-07 10:46AM EDT | 130.00 | 24.50 | 20.20 | 20.90 | 0.00 | - | 10 | 106 | 33.56% |
| MTB250117C00135000 | 2024-06-14 2:44PM EDT | 135.00 | 17.10 | 17.00 | 17.60 | -3.00 | -14.93% | 1 | 48 | 32.32% |
| MTB250117C00140000 | 2024-06-14 2:44PM EDT | 140.00 | 14.21 | 14.10 | 14.60 | -2.79 | -16.41% | 1 | 28 | 31.20% |
| MTB250117C00145000 | 2024-06-12 2:36PM EDT | 145.00 | 13.05 | 11.60 | 13.60 | 0.00 | - | 1 | 79 | 34.06% |
| MTB250117C00150000 | 2024-06-13 11:59AM EDT | 150.00 | 9.50 | 9.30 | 9.90 | 0.00 | - | 1 | 49 | 30.07% |
| MTB250117C00155000 | 2024-06-12 1:02PM EDT | 155.00 | 9.40 | 7.50 | 7.90 | 0.00 | - | 5 | 20 | 29.33% |
| MTB250117C00160000 | 2024-06-14 11:49AM EDT | 160.00 | 5.95 | 5.90 | 7.50 | -2.80 | -32.00% | 1 | 184 | 31.87% |
| MTB250117C00165000 | 2024-06-13 12:36PM EDT | 165.00 | 4.91 | 4.60 | 5.10 | 0.00 | - | 3 | 75 | 28.88% |
| MTB250117C00170000 | 2024-06-13 11:39AM EDT | 170.00 | 3.90 | 3.50 | 4.10 | 0.00 | - | 30 | 90 | 28.86% |
| MTB250117C00175000 | 2024-06-12 12:54PM EDT | 175.00 | 3.70 | 2.70 | 3.50 | 0.00 | - | 3 | 77 | 29.55% |
| MTB250117C00180000 | 2024-06-12 9:52AM EDT | 180.00 | 3.00 | 2.05 | 2.70 | 0.00 | - | 1 | 38 | 29.16% |
| MTB250117C00185000 | 2024-05-07 3:48PM EDT | 185.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 1 | 24 | 30.91% |
| MTB250117C00190000 | 2024-05-16 10:07AM EDT | 190.00 | 3.30 | 1.20 | 2.00 | 0.00 | - | 1 | 192 | 30.49% |
| MTB250117C00195000 | 2024-05-31 9:30AM EDT | 195.00 | 1.40 | 1.00 | 1.35 | 0.00 | - | 34 | 79 | 29.21% |
| MTB250117C00200000 | 2024-06-11 12:26PM EDT | 200.00 | 0.90 | 0.65 | 1.10 | 0.00 | - | 15 | 40 | 29.46% |
| MTB250117C00210000 | 2024-05-15 9:31AM EDT | 210.00 | 1.50 | 0.05 | 0.75 | 0.00 | - | 1 | 8 | 30.05% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117P00055000 | 2024-05-31 3:41PM EDT | 55.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | 25 | 77 | 70.02% |
| MTB250117P00060000 | 2024-06-04 12:56PM EDT | 60.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 13 | 54.44% |
| MTB250117P00065000 | 2024-04-18 3:57PM EDT | 65.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 6 | 31 | 56.79% |
| MTB250117P00070000 | 2024-06-04 11:13AM EDT | 70.00 | 0.35 | 0.10 | 2.25 | 0.00 | - | 10 | 31 | 59.50% |
| MTB250117P00075000 | 2024-05-10 3:05PM EDT | 75.00 | 0.40 | 0.15 | 0.80 | 0.00 | - | 4 | 9 | 50.22% |
| MTB250117P00080000 | 2024-05-16 12:32PM EDT | 80.00 | 0.50 | 0.25 | 1.35 | 0.00 | - | 3 | 104 | 51.39% |
| MTB250117P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 1.32 | 0.45 | 1.65 | 0.00 | - | 1 | 3 | 49.22% |
| MTB250117P00090000 | 2024-06-11 12:39PM EDT | 90.00 | 1.21 | 0.45 | 2.65 | 0.00 | - | 53 | 68 | 51.09% |
| MTB250117P00095000 | 2024-06-14 11:20AM EDT | 95.00 | 1.29 | 0.95 | 1.45 | +0.44 | +51.76% | 10 | 39 | 39.12% |
| MTB250117P00100000 | 2024-06-04 12:00PM EDT | 100.00 | 1.30 | 1.35 | 1.80 | 0.00 | - | 12 | 79 | 37.28% |
| MTB250117P00105000 | 2024-05-31 3:21PM EDT | 105.00 | 1.65 | 1.70 | 2.25 | 0.00 | - | 1 | 114 | 35.60% |
| MTB250117P00110000 | 2024-06-12 9:55AM EDT | 110.00 | 2.44 | 2.45 | 2.85 | 0.00 | - | 1 | 690 | 34.18% |
| MTB250117P00115000 | 2024-05-28 1:10PM EDT | 115.00 | 2.50 | 3.10 | 3.60 | 0.00 | - | 1 | 120 | 32.84% |
| MTB250117P00120000 | 2024-06-10 10:47AM EDT | 120.00 | 4.10 | 4.10 | 4.70 | 0.00 | - | 3 | 309 | 32.13% |
| MTB250117P00125000 | 2024-06-11 12:15PM EDT | 125.00 | 6.00 | 5.20 | 6.00 | 0.00 | - | 1 | 103 | 31.34% |
| MTB250117P00130000 | 2024-05-31 3:50PM EDT | 130.00 | 5.00 | 6.60 | 7.20 | 0.00 | - | 1 | 244 | 29.65% |
| MTB250117P00135000 | 2024-05-31 11:04AM EDT | 135.00 | 6.77 | 8.40 | 8.90 | 0.00 | - | 1 | 80 | 28.65% |
| MTB250117P00140000 | 2024-06-13 9:42AM EDT | 140.00 | 10.55 | 10.40 | 11.00 | 0.00 | - | 1 | 111 | 27.91% |
| MTB250117P00145000 | 2024-06-13 9:41AM EDT | 145.00 | 12.90 | 12.10 | 13.30 | 0.00 | - | 1 | 11 | 26.92% |
| MTB250117P00150000 | 2024-05-23 12:15PM EDT | 150.00 | 11.60 | 15.40 | 16.40 | 0.00 | - | 1 | 43 | 27.03% |
| MTB250117P00155000 | 2024-05-22 1:56PM EDT | 155.00 | 13.20 | 18.40 | 19.30 | 0.00 | - | 1 | 16 | 25.95% |
| MTB250117P00160000 | 2024-06-11 2:40PM EDT | 160.00 | 21.75 | 21.80 | 22.80 | -1.07 | -4.69% | 2 | 3 | 25.57% |
| MTB250117P00175000 | 2024-05-29 3:19PM EDT | 175.00 | 32.20 | 32.50 | 36.10 | 0.00 | - | - | 2 | 28.88% |
© 2024 Yahoo. Tutti i diritti riservati.