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
61.578,18 +1.591,92 (+2,65%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | 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 | 0.00% |
| MTB250117C00065000 | 2024-02-28 2:37PM EDT | 65.00 | 73.72 | 78.70 | 83.50 | 0.00 | - | 2 | 0 | 0.00% |
| MTB250117C00070000 | 2023-12-18 11:21AM EDT | 70.00 | 70.55 | 61.50 | 66.50 | 0.00 | - | 1 | 6 | 0.00% |
| MTB250117C00090000 | 2024-05-14 9:48AM EDT | 90.00 | 64.80 | 62.00 | 66.80 | 0.00 | - | 1 | 3 | 54.97% |
| 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 | 0.00% |
| MTB250117C00105000 | 2023-11-15 1:32PM EDT | 105.00 | 29.60 | 41.60 | 44.40 | 0.00 | - | - | 12 | 0.00% |
| MTB250117C00110000 | 2024-04-25 10:02AM EDT | 110.00 | 40.26 | 44.30 | 47.00 | 0.00 | - | 1 | 2 | 39.23% |
| MTB250117C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 37.04 | 40.60 | 43.00 | 0.00 | - | 1 | 0 | 39.08% |
| MTB250117C00120000 | 2024-05-15 12:22PM EDT | 120.00 | 38.10 | 36.60 | 38.70 | 0.00 | - | 1 | 20 | 37.38% |
| MTB250117C00125000 | 2024-05-15 12:24PM EDT | 125.00 | 34.19 | 32.50 | 34.40 | 0.00 | - | 1 | 18 | 35.43% |
| MTB250117C00130000 | 2024-04-10 9:52AM EDT | 130.00 | 18.30 | 28.60 | 31.10 | 0.00 | - | 1 | 106 | 35.83% |
| MTB250117C00135000 | 2024-05-14 11:41AM EDT | 135.00 | 26.75 | 25.00 | 26.10 | 0.00 | - | 2 | 45 | 31.53% |
| MTB250117C00140000 | 2024-04-30 10:30AM EDT | 140.00 | 18.44 | 21.60 | 22.80 | 0.00 | - | 1 | 31 | 31.07% |
| MTB250117C00145000 | 2024-04-30 10:30AM EDT | 145.00 | 19.28 | 18.50 | 19.30 | +3.59 | +22.88% | 1 | 71 | 29.67% |
| MTB250117C00150000 | 2024-05-09 10:44AM EDT | 150.00 | 15.65 | 15.40 | 16.80 | 0.00 | - | 5 | 52 | 29.87% |
| MTB250117C00155000 | 2024-05-16 9:46AM EDT | 155.00 | 14.13 | 12.80 | 13.60 | 0.00 | - | 1 | 11 | 28.13% |
| MTB250117C00160000 | 2024-05-03 10:07AM EDT | 160.00 | 8.90 | 10.80 | 11.90 | 0.00 | - | 1 | 188 | 28.86% |
| MTB250117C00165000 | 2024-05-14 9:46AM EDT | 165.00 | 9.40 | 8.80 | 9.90 | 0.00 | - | 1 | 72 | 28.49% |
| MTB250117C00170000 | 2024-05-16 9:46AM EDT | 170.00 | 8.16 | 7.10 | 8.10 | 0.00 | - | 1 | 21 | 28.02% |
| MTB250117C00175000 | 2024-05-06 2:56PM EDT | 175.00 | 5.30 | 5.80 | 6.50 | 0.00 | - | 1 | 42 | 27.47% |
| MTB250117C00180000 | 2024-04-22 1:02PM EDT | 180.00 | 4.40 | 4.60 | 5.00 | 0.00 | - | 1 | 40 | 26.61% |
| MTB250117C00185000 | 2024-05-07 3:48PM EDT | 185.00 | 3.30 | 3.60 | 4.00 | 0.00 | - | 1 | 24 | 26.43% |
| MTB250117C00190000 | 2024-05-16 10:07AM EDT | 190.00 | 3.30 | 2.80 | 3.20 | 0.00 | - | 1 | 192 | 26.33% |
| MTB250117C00195000 | 2024-04-23 11:18AM EDT | 195.00 | 2.41 | 2.20 | 2.55 | 0.00 | - | 4 | 44 | 26.27% |
| MTB250117C00200000 | 2024-03-13 10:10AM EDT | 200.00 | 2.40 | 1.15 | 1.45 | 0.00 | - | 1 | 55 | 23.95% |
| MTB250117C00210000 | 2024-05-15 9:31AM EDT | 210.00 | 1.50 | 1.00 | 1.45 | 0.00 | - | 1 | 8 | 27.05% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250117P00055000 | 2024-05-17 1:26PM EDT | 55.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 2 | 50 | 57.67% |
| MTB250117P00060000 | 2024-03-06 3:08PM EDT | 60.00 | 0.87 | 0.00 | 1.25 | 0.00 | - | 1 | 13 | 62.45% |
| MTB250117P00065000 | 2024-04-18 3:57PM EDT | 65.00 | 0.65 | 0.05 | 1.15 | 0.00 | - | 6 | 31 | 57.18% |
| MTB250117P00070000 | 2024-05-09 3:55PM EDT | 70.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 3 | 18 | 48.15% |
| MTB250117P00075000 | 2024-05-10 3:05PM EDT | 75.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 4 | 9 | 50.64% |
| MTB250117P00080000 | 2024-05-16 12:32PM EDT | 80.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 3 | 104 | 43.24% |
| MTB250117P00085000 | 2024-03-26 2:53PM EDT | 85.00 | 1.32 | 0.45 | 1.65 | 0.00 | - | 1 | 3 | 50.88% |
| MTB250117P00090000 | 2024-04-10 10:04AM EDT | 90.00 | 1.95 | 0.35 | 1.05 | 0.00 | - | 1 | 22 | 42.10% |
| MTB250117P00095000 | 2024-04-19 11:50AM EDT | 95.00 | 2.15 | 0.60 | 1.35 | 0.00 | - | 3 | 39 | 40.80% |
| MTB250117P00100000 | 2024-05-02 3:47PM EDT | 100.00 | 1.85 | 0.95 | 1.30 | 0.00 | - | 10 | 67 | 36.87% |
| MTB250117P00105000 | 2024-05-16 12:28PM EDT | 105.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 12 | 115 | 35.27% |
| MTB250117P00110000 | 2024-05-15 12:14PM EDT | 110.00 | 2.00 | 1.25 | 2.05 | 0.00 | - | 1 | 690 | 34.14% |
| MTB250117P00115000 | 2024-05-01 3:54PM EDT | 115.00 | 3.70 | 2.10 | 2.55 | 0.00 | - | 1 | 119 | 32.83% |
| MTB250117P00120000 | 2024-05-08 3:01PM EDT | 120.00 | 3.75 | 2.55 | 3.20 | 0.00 | - | 1 | 453 | 31.71% |
| MTB250117P00125000 | 2024-05-17 11:59AM EDT | 125.00 | 3.60 | 3.30 | 4.00 | -0.10 | -2.70% | 5 | 102 | 30.65% |
| MTB250117P00130000 | 2024-05-07 2:27PM EDT | 130.00 | 6.20 | 4.30 | 4.90 | 0.00 | - | 100 | 241 | 29.44% |
| MTB250117P00135000 | 2024-05-09 12:06PM EDT | 135.00 | 5.70 | 5.40 | 6.00 | -1.10 | -16.18% | 6 | 77 | 28.33% |
| MTB250117P00140000 | 2024-05-03 3:16PM EDT | 140.00 | 10.20 | 7.00 | 7.40 | 0.00 | - | 1 | 111 | 27.44% |
| MTB250117P00145000 | 2024-05-16 3:09PM EDT | 145.00 | 8.80 | 8.60 | 9.10 | 0.00 | - | 2 | 8 | 26.69% |
| MTB250117P00150000 | 2024-05-17 3:11PM EDT | 150.00 | 10.60 | 10.50 | 11.00 | -0.10 | -0.93% | 1 | 33 | 25.80% |
| MTB250117P00155000 | 2024-05-17 12:50PM EDT | 155.00 | 13.00 | 12.80 | 13.40 | -7.30 | -35.96% | 1 | 14 | 25.34% |
| MTB250117P00160000 | 2024-05-01 3:07PM EDT | 160.00 | 20.20 | 15.40 | 16.20 | 0.00 | - | - | 1 | 25.08% |
© 2024 Yahoo. Tutti i diritti riservati.