Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.412,42 +1.388,68 (+2,31%)
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 | 51.90 | 55.60 | 0.00 | - | 1 | 0 | 628.71% |
| MTB240517C00125000 | 2024-05-17 3:28PM EDT | 125.00 | 28.64 | 26.90 | 30.70 | +13.26 | +86.22% | 3 | 4 | 143.75% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 20.50 | 25.00 | 0.00 | - | 14 | 12 | 274.41% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 16.50 | 20.70 | 0.00 | - | 3 | 41 | 267.38% |
| MTB240517C00140000 | 2024-05-17 3:12PM EDT | 140.00 | 13.96 | 12.50 | 15.60 | -0.64 | -4.38% | 6 | 148 | 118.75% |
| MTB240517C00145000 | 2024-05-17 2:22PM EDT | 145.00 | 8.50 | 6.90 | 10.60 | -0.79 | -8.50% | 10 | 355 | 161.33% |
| MTB240517C00150000 | 2024-05-17 3:39PM EDT | 150.00 | 4.05 | 3.60 | 5.20 | +0.13 | +3.32% | 280 | 698 | 61.33% |
| MTB240517C00155000 | 2024-05-17 1:31PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -0.29 | -85.29% | 1 | 848 | 17.29% |
| MTB240517C00160000 | 2024-05-15 9:30AM EDT | 160.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 42.19% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.00 | 0.70 | 0.00 | - | 1 | 86 | 100.39% |
| MTB240517C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 130.66% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 158.59% |
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 | 754.69% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 638.28% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 343.75% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 309.38% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 278.13% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 27 | 317.19% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 2 | 1,051 | 316.41% |
| MTB240517P00120000 | 2024-05-06 10:07AM EDT | 120.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 38 | 239.06% |
| MTB240517P00125000 | 2024-05-14 12:03PM EDT | 125.00 | 0.02 | 0.00 | 0.70 | 0.00 | - | 2 | 370 | 238.67% |
| MTB240517P00130000 | 2024-05-14 12:03PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 367 | 132.81% |
| MTB240517P00135000 | 2024-05-09 9:30AM EDT | 135.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 168 | 106.25% |
| MTB240517P00140000 | 2024-05-14 3:50PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 395 | 50.00% |
| MTB240517P00145000 | 2024-05-14 3:44PM EDT | 145.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 501 | 63.28% |
| MTB240517P00150000 | 2024-05-17 2:06PM EDT | 150.00 | 0.53 | 0.00 | 0.05 | +0.38 | +253.33% | 1 | 322 | 29.30% |
| MTB240517P00155000 | 2024-05-16 2:27PM EDT | 155.00 | 1.59 | 0.65 | 2.85 | 0.00 | - | 11 | 73 | 67.97% |
| MTB240517P00160000 | 2024-05-17 3:05PM EDT | 160.00 | 6.11 | 4.40 | 8.00 | -7.19 | -54.06% | 2 | 2 | 127.69% |
© 2024 Yahoo. Tutti i diritti riservati.