Italia markets close in 1 hour 21 minutes
FTSE MIB
33.312,68 +404,63 (+1,23%) Dow Jones
38.812,81 +34,71 (+0,09%) Nasdaq
17.865,66 +8,64 (+0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
81,00 +0,67 (+0,83%) Bitcoin EUR
60.079,29 -690,55 (-1,14%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:08AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-05-31 2:54PM EDT | 110.00 | 40.20 | 33.60 | 37.00 | 0.00 | - | 45 | 0 | 198.63% |
| MTB240621C00115000 | 2024-05-31 2:54PM EDT | 115.00 | 36.40 | 28.60 | 32.00 | 0.00 | - | 105 | 0 | 173.93% |
| MTB240621C00120000 | 2024-05-31 3:30PM EDT | 120.00 | 30.60 | 24.20 | 27.20 | 0.00 | - | 310 | 0 | 157.37% |
| MTB240621C00125000 | 2024-06-03 10:42AM EDT | 125.00 | 24.60 | 19.00 | 21.90 | 0.00 | - | 3 | 3 | 122.36% |
| MTB240621C00130000 | 2024-05-31 3:30PM EDT | 130.00 | 20.60 | 14.50 | 17.20 | 0.00 | - | 337 | 0 | 108.30% |
| MTB240621C00135000 | 2024-05-31 3:30PM EDT | 135.00 | 15.60 | 9.50 | 12.30 | 0.00 | - | 583 | 69 | 86.04% |
| MTB240621C00140000 | 2024-06-14 1:09PM EDT | 140.00 | 3.10 | 4.40 | 6.60 | 0.00 | - | 10 | 36 | 43.85% |
| MTB240621C00145000 | 2024-06-14 9:37AM EDT | 145.00 | 0.94 | 1.80 | 2.25 | 0.00 | - | 3 | 572 | 28.54% |
| MTB240621C00150000 | 2024-06-17 3:28PM EDT | 150.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 493 | 22.17% |
| MTB240621C00155000 | 2024-06-18 9:53AM EDT | 155.00 | 0.05 | 0.00 | 0.70 | +0.03 | +300.00% | 1 | 775 | 56.06% |
| MTB240621C00160000 | 2024-06-13 10:20AM EDT | 160.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 1,643 | 54.69% |
| MTB240621C00165000 | 2024-06-12 11:05AM EDT | 165.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 214 | 62.89% |
| MTB240621C00170000 | 2024-06-04 11:50AM EDT | 170.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 347 | 92.48% |
| MTB240621C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 63 | 69.92% |
| MTB240621C00180000 | 2024-05-17 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 79.69% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 130.47% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 145.31% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 152.93% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 186.62% |
| MTB240621C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 183.40% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-06-04 9:35AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 425.39% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 281.25% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 464.45% |
| MTB240621P00075000 | 2024-05-06 12:17PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 273.44% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 144 | 298.83% |
| MTB240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.04 | 0.00 | 2.35 | 0.00 | - | 2 | 15 | 345.12% |
| MTB240621P00090000 | 2024-06-03 12:36PM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 20 | 400 | 229.49% |
| MTB240621P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 192 | 279.30% |
| MTB240621P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 123 | 150.00% |
| MTB240621P00105000 | 2024-06-06 12:48PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 179.69% |
| MTB240621P00110000 | 2024-06-17 10:47AM EDT | 110.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 1,012 | 134.77% |
| MTB240621P00115000 | 2024-06-07 2:39PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 98 | 137.21% |
| MTB240621P00120000 | 2024-06-07 2:40PM EDT | 120.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 25 | 291 | 116.80% |
| MTB240621P00125000 | 2024-06-14 3:29PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 315 | 96.78% |
| MTB240621P00130000 | 2024-06-17 2:33PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 215 | 56.25% |
| MTB240621P00135000 | 2024-06-17 12:24PM EDT | 135.00 | 0.11 | 0.05 | 0.30 | 0.00 | - | 2 | 449 | 53.81% |
| MTB240621P00140000 | 2024-06-17 3:17PM EDT | 140.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 196 | 491 | 28.13% |
| MTB240621P00145000 | 2024-06-18 9:50AM EDT | 145.00 | 0.85 | 0.60 | 0.85 | -1.17 | -57.92% | 4 | 469 | 20.90% |
| MTB240621P00150000 | 2024-06-18 9:43AM EDT | 150.00 | 4.40 | 3.60 | 4.30 | -4.30 | -49.43% | 1 | 190 | 23.68% |
| MTB240621P00155000 | 2024-06-06 1:25PM EDT | 155.00 | 9.80 | 7.90 | 10.90 | 0.00 | - | 1 | 0 | 82.18% |
| MTB240621P00160000 | 2024-06-13 10:43AM EDT | 160.00 | 17.90 | 13.30 | 15.90 | 0.00 | - | 5 | 3 | 69.63% |
| MTB240621P00165000 | 2024-05-28 10:06AM EDT | 165.00 | 15.15 | 18.30 | 20.80 | 0.00 | - | 4 | 0 | 83.79% |
© 2024 Yahoo. Tutti i diritti riservati.