Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.974,97 -411,12 (-1,07%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,47 -47,60 (-3,56%) Nasdaq Compositive
15.792,57 -190,51 (-1,19%) S&P 500
5.067,74 -48,43 (-0,95%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:29PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 44.00 | 46.80 | 0.00 | - | 1 | 0 | 69.92% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 20.20 | 21.40 | 0.00 | - | 1 | 4 | 58.30% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 15.60 | 16.40 | 0.00 | - | 14 | 12 | 47.07% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 11.20 | 12.20 | 0.00 | - | 3 | 41 | 44.80% |
| MTB240517C00140000 | 2024-04-29 3:56PM EDT | 140.00 | 7.70 | 7.00 | 8.10 | 0.00 | - | 1 | 154 | 39.36% |
| MTB240517C00145000 | 2024-04-30 1:57PM EDT | 145.00 | 3.80 | 3.70 | 4.00 | -0.15 | -3.80% | 7 | 510 | 29.72% |
| MTB240517C00150000 | 2024-04-30 10:54AM EDT | 150.00 | 1.70 | 1.60 | 1.80 | -0.25 | -12.82% | 40 | 644 | 28.03% |
| MTB240517C00155000 | 2024-04-26 2:31PM EDT | 155.00 | 1.25 | 0.60 | 0.75 | 0.00 | - | 48 | 807 | 28.27% |
| MTB240517C00160000 | 2024-04-24 3:44PM EDT | 160.00 | 0.18 | 0.20 | 0.30 | -0.36 | -66.67% | 1 | 299 | 29.15% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 86 | 33.25% |
| MTB240517C00170000 | 2024-04-24 1:32PM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 52.34% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 167.77% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 140.14% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 72.66% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 64.84% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 21 | 21 | 57.03% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 27 | 53.91% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 1,051 | 63.82% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 2 | 28 | 57.03% |
| MTB240517P00125000 | 2024-04-29 1:04PM EDT | 125.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 9 | 362 | 52.98% |
| MTB240517P00130000 | 2024-04-30 11:04AM EDT | 130.00 | 0.35 | 0.25 | 0.30 | +0.05 | +16.67% | 4 | 200 | 33.50% |
| MTB240517P00135000 | 2024-04-30 12:26PM EDT | 135.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 2 | 175 | 31.03% |
| MTB240517P00140000 | 2024-04-30 11:03AM EDT | 140.00 | 1.32 | 1.25 | 1.40 | +0.12 | +10.00% | 30 | 264 | 27.16% |
| MTB240517P00145000 | 2024-04-30 1:09PM EDT | 145.00 | 3.20 | 2.80 | 3.10 | +0.30 | +10.34% | 19 | 286 | 25.44% |
| MTB240517P00150000 | 2024-04-30 10:29AM EDT | 150.00 | 6.10 | 5.80 | 6.00 | +0.80 | +15.09% | 1 | 41 | 24.02% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 15.40 | 8.90 | 10.10 | 0.00 | - | 2 | 1 | 24.12% |
| MTB240517P00160000 | 2024-04-26 10:08AM EDT | 160.00 | 11.91 | 14.10 | 15.00 | 0.00 | - | 2 | 2 | 30.23% |
