Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.037,30 +1.870,86 (+3,22%)
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 | 41.50 | 46.00 | 0.00 | - | 1 | 0 | 73.34% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 17.70 | 20.30 | 0.00 | - | 1 | 4 | 53.74% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 13.30 | 16.20 | 0.00 | - | 14 | 12 | 51.32% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 10.20 | 10.70 | +2.64 | +37.18% | 3 | 44 | 35.96% |
| MTB240517C00140000 | 2024-04-19 3:35PM EDT | 140.00 | 6.62 | 6.70 | 7.00 | +1.62 | +32.40% | 36 | 144 | 32.80% |
| MTB240517C00145000 | 2024-04-19 3:47PM EDT | 145.00 | 3.75 | 3.80 | 4.10 | +1.33 | +54.96% | 44 | 452 | 30.55% |
| MTB240517C00150000 | 2024-04-19 3:23PM EDT | 150.00 | 2.10 | 2.10 | 2.20 | +0.99 | +89.19% | 152 | 161 | 29.64% |
| MTB240517C00155000 | 2024-04-19 3:35PM EDT | 155.00 | 1.05 | 1.00 | 1.25 | +0.37 | +54.41% | 622 | 47 | 30.84% |
| MTB240517C00160000 | 2024-04-19 12:01PM EDT | 160.00 | 0.46 | 0.40 | 0.70 | +0.16 | +53.33% | 2 | 300 | 32.03% |
| MTB240517C00165000 | 2024-04-15 9:52AM EDT | 165.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 80 | 82 | 38.92% |
| MTB240517C00170000 | 2024-04-18 2:53PM EDT | 170.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 44.75% |
| MTB240517C00175000 | 2024-03-18 3:03PM EDT | 175.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 50.22% |
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 | 132.62% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 110.35% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 82.42% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.54% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 52.34% |
| MTB240517P00110000 | 2024-04-17 2:19PM EDT | 110.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 45.41% |
| MTB240517P00115000 | 2024-04-17 1:07PM EDT | 115.00 | 0.21 | 0.05 | 0.30 | 0.00 | - | 10 | 1,051 | 46.73% |
| MTB240517P00120000 | 2024-04-19 3:33PM EDT | 120.00 | 0.24 | 0.20 | 0.25 | -0.14 | -36.84% | 2 | 31 | 37.79% |
| MTB240517P00125000 | 2024-04-19 2:07PM EDT | 125.00 | 0.45 | 0.35 | 0.45 | -0.31 | -40.79% | 25 | 349 | 34.82% |
| MTB240517P00130000 | 2024-04-19 12:35PM EDT | 130.00 | 0.80 | 0.60 | 0.90 | -0.53 | -39.85% | 19 | 215 | 32.96% |
| MTB240517P00135000 | 2024-04-19 3:11PM EDT | 135.00 | 1.65 | 1.50 | 1.65 | -0.87 | -34.52% | 23 | 131 | 30.57% |
| MTB240517P00140000 | 2024-04-19 1:05PM EDT | 140.00 | 3.05 | 2.70 | 3.20 | -1.55 | -33.70% | 9 | 241 | 30.02% |
| MTB240517P00145000 | 2024-04-19 3:58PM EDT | 145.00 | 5.10 | 4.90 | 5.20 | -1.80 | -26.09% | 62 | 131 | 27.26% |
| MTB240517P00150000 | 2024-04-19 3:48PM EDT | 150.00 | 8.50 | 6.50 | 8.70 | -4.00 | -32.00% | 1 | 19 | 28.77% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 10.40 | 12.80 | 0.00 | - | 2 | 1 | 30.20% |
| MTB240517P00160000 | 2024-03-21 9:37AM EDT | 160.00 | 15.63 | 16.30 | 17.40 | 0.00 | - | - | 0 | 33.06% |
© 2024 Yahoo. Tutti i diritti riservati.