Deutsche Märkte schließen in 3 Stunden 8 Minuten

M&T Bank Corporation (MTB)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
147,82+1,00 (+0,68%)
Börsenschluss: 04:00PM EDT
150,27 +2,45 (+1,66%)
Vorbörslich: 08:06AM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTB240621C000650002023-08-30 2:57PM EDT65.0062.7160.5065.000.00--70.00%
MTB240621C000700002023-07-20 10:24AM EDT70.0067.2057.1060.200.00--10.00%
MTB240621C000750002023-07-20 10:19AM EDT75.0063.6052.6056.000.00--10.00%
MTB240621C001100002024-05-31 2:54PM EDT110.0040.200.000.000.00-4500.00%
MTB240621C001150002024-05-31 2:54PM EDT115.0036.400.000.000.00-10500.00%
MTB240621C001200002024-05-31 3:30PM EDT120.0030.600.000.000.00-31000.00%
MTB240621C001250002024-06-03 10:42AM EDT125.0024.600.000.000.00-330.00%
MTB240621C001300002024-05-31 3:30PM EDT130.0020.600.000.000.00-33700.00%
MTB240621C001350002024-05-31 3:30PM EDT135.0015.600.000.000.00-583690.00%
MTB240621C001400002024-06-20 10:22AM EDT140.007.000.000.000.00-2360.00%
MTB240621C001450002024-06-20 3:10PM EDT145.002.450.000.000.00-1665760.00%
MTB240621C001500002024-06-20 3:29PM EDT150.000.150.000.000.00-14926.25%
MTB240621C001550002024-06-18 2:52PM EDT155.000.030.000.000.00-2075525.00%
MTB240621C001600002024-06-18 3:00PM EDT160.000.050.000.000.00-11,64225.00%
MTB240621C001650002024-06-12 11:05AM EDT165.000.020.000.000.00-121450.00%
MTB240621C001700002024-06-04 11:50AM EDT170.000.060.000.000.00-134750.00%
MTB240621C001750002024-05-20 11:43AM EDT175.000.150.000.050.00-463131.25%
MTB240621C001800002024-05-17 12:10PM EDT180.000.050.000.050.00-163150.00%
MTB240621C001850002024-04-17 10:38AM EDT185.000.200.000.750.00-12249.22%
MTB240621C001900002024-03-11 3:51PM EDT190.000.300.000.850.00-1143278.91%
MTB240621C001950002023-10-19 9:54AM EDT195.000.400.000.750.00-13294.53%
MTB240621C002000002023-07-24 10:42AM EDT200.001.950.201.300.00-13360.74%
MTB240621C002100002024-05-09 2:26PM EDT210.000.080.000.750.00-31355.86%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTB240621P000550002024-06-04 9:35AM EDT55.000.050.000.000.00-11050.00%
MTB240621P000600002024-04-15 11:56AM EDT60.000.090.000.700.00-15860.16%
MTB240621P000650002024-04-03 1:54PM EDT65.000.140.000.050.00-11111568.75%
MTB240621P000700002023-11-01 11:15AM EDT70.002.100.002.750.00-15940.23%
MTB240621P000750002024-05-06 12:17PM EDT75.000.100.000.200.00-438554.69%
MTB240621P000800002024-04-24 9:30AM EDT80.000.050.000.700.00-10144607.81%
MTB240621P000850002024-05-01 10:25AM EDT85.000.040.002.350.00-215701.76%
MTB240621P000900002024-06-03 12:36PM EDT90.000.100.000.000.00-2040050.00%
MTB240621P000950002024-05-01 2:03PM EDT95.000.050.002.150.00-20192570.51%
MTB240621P001000002024-05-06 12:17PM EDT100.000.150.000.100.00-4123307.81%
MTB240621P001050002024-06-06 12:48PM EDT105.000.040.000.000.00-16350.00%
MTB240621P001100002024-06-17 10:47AM EDT110.000.010.000.000.00-21,01250.00%
MTB240621P001150002024-06-07 2:39PM EDT115.000.050.000.000.00-209850.00%
MTB240621P001200002024-06-07 2:40PM EDT120.000.130.000.000.00-2529150.00%
MTB240621P001250002024-06-14 3:29PM EDT125.000.050.000.000.00-131550.00%
MTB240621P001300002024-06-20 3:29PM EDT130.000.020.000.000.00-221350.00%
MTB240621P001350002024-06-20 12:09PM EDT135.000.050.000.000.00-145050.00%
MTB240621P001400002024-06-18 3:03PM EDT140.000.030.000.000.00-2147225.00%
MTB240621P001450002024-06-20 2:05PM EDT145.000.120.000.000.00-249412.50%
MTB240621P001500002024-06-20 12:43PM EDT150.003.200.000.000.00-81880.00%
MTB240621P001550002024-06-06 1:25PM EDT155.009.800.000.000.00-100.00%
MTB240621P001600002024-06-13 10:43AM EDT160.0017.900.000.000.00-530.00%
MTB240621P001650002024-05-28 10:06AM EDT165.0015.150.000.000.00-400.00%