Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.312,55 -93,11 (-0,24%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
56.465,89 -3.299,04 (-5,52%)
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 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 42.50 | 47.00 | 0.00 | - | 1 | 0 | 95.12% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 18.70 | 22.50 | 0.00 | - | 1 | 4 | 60.79% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 13.60 | 16.70 | 0.00 | - | 14 | 12 | 62.55% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 10.20 | 10.70 | 0.00 | - | 3 | 41 | 37.79% |
| MTB240517C00140000 | 2024-04-29 3:56PM EDT | 140.00 | 7.70 | 6.20 | 6.60 | 0.00 | - | 1 | 154 | 32.94% |
| MTB240517C00145000 | 2024-04-30 3:40PM EDT | 145.00 | 3.53 | 3.20 | 3.40 | -0.42 | -10.63% | 8 | 510 | 29.68% |
| MTB240517C00150000 | 2024-04-30 3:45PM EDT | 150.00 | 1.59 | 1.35 | 1.50 | -0.36 | -18.46% | 42 | 644 | 28.71% |
| MTB240517C00155000 | 2024-04-26 2:31PM EDT | 155.00 | 1.25 | 0.45 | 0.65 | 0.00 | - | 48 | 807 | 29.71% |
| MTB240517C00160000 | 2024-04-24 3:44PM EDT | 160.00 | 0.20 | 0.15 | 0.30 | -0.34 | -62.96% | 2 | 299 | 31.59% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 86 | 35.65% |
| MTB240517C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 55.59% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 171.48% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 142.97% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 73.83% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 65.63% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 57.42% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 50.00% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,051 | 64.21% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 28 | 57.13% |
| MTB240517P00125000 | 2024-04-29 1:04PM EDT | 125.00 | 0.05 | 0.05 | 0.75 | -0.10 | -66.67% | 1 | 362 | 52.83% |
| MTB240517P00130000 | 2024-04-30 11:04AM EDT | 130.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 4 | 200 | 34.13% |
| MTB240517P00135000 | 2024-04-30 12:26PM EDT | 135.00 | 0.60 | 0.55 | 0.85 | 0.00 | - | 2 | 175 | 32.08% |
| MTB240517P00140000 | 2024-04-30 10:36AM EDT | 140.00 | 1.32 | 1.50 | 1.75 | +0.12 | +10.00% | 30 | 264 | 28.74% |
| MTB240517P00145000 | 2024-04-30 1:09PM EDT | 145.00 | 3.20 | 3.30 | 3.70 | +0.30 | +10.34% | 19 | 286 | 27.19% |
| MTB240517P00150000 | 2024-04-30 10:29AM EDT | 150.00 | 6.10 | 6.50 | 6.90 | +0.80 | +15.09% | 1 | 41 | 26.69% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 9.40 | 12.70 | 0.00 | - | 2 | 1 | 46.22% |
| MTB240517P00160000 | 2024-04-26 10:08AM EDT | 160.00 | 11.91 | 14.80 | 17.60 | 0.00 | - | 2 | 2 | 55.68% |
© 2024 Yahoo. Tutti i diritti riservati.