Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.961,17 +1.150,39 (+1,86%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240816C00100000 | 2024-07-18 9:32AM EDT | 100.00 | 74.60 | 73.00 | 77.60 | 0.00 | - | 10 | 10 | 121.29% |
| MTB240816C00140000 | 2024-07-15 1:15PM EDT | 140.00 | 19.72 | 33.20 | 38.00 | 0.00 | - | 1 | 2 | 62.26% |
| MTB240816C00145000 | 2024-07-19 10:22AM EDT | 145.00 | 22.50 | 28.20 | 33.00 | 0.00 | - | 1 | 6 | 54.35% |
| MTB240816C00150000 | 2024-07-19 11:03AM EDT | 150.00 | 15.70 | 23.40 | 28.00 | 0.00 | - | 1 | 180 | 74.29% |
| MTB240816C00155000 | 2024-07-22 3:50PM EDT | 155.00 | 17.00 | 18.40 | 23.00 | 0.00 | - | 1 | 296 | 63.97% |
| MTB240816C00160000 | 2024-07-24 1:29PM EDT | 160.00 | 14.30 | 14.60 | 18.50 | 0.00 | - | 10 | 249 | 57.45% |
| MTB240816C00165000 | 2024-07-24 1:09PM EDT | 165.00 | 10.28 | 11.10 | 12.00 | 0.00 | - | 2 | 1,031 | 35.33% |
| MTB240816C00170000 | 2024-07-25 11:33AM EDT | 170.00 | 6.60 | 6.60 | 7.80 | -0.76 | -10.33% | 2 | 353 | 30.13% |
| MTB240816C00175000 | 2024-07-26 3:44PM EDT | 175.00 | 4.30 | 4.00 | 4.70 | -0.10 | -2.27% | 23 | 186 | 28.37% |
| MTB240816C00180000 | 2024-07-26 1:33PM EDT | 180.00 | 2.10 | 2.05 | 2.55 | -0.70 | -25.00% | 4 | 150 | 27.47% |
| MTB240816C00185000 | 2024-07-26 2:26PM EDT | 185.00 | 1.10 | 0.85 | 1.35 | -0.35 | -24.14% | 14 | 54 | 27.91% |
| MTB240816C00190000 | 2024-07-26 1:59PM EDT | 190.00 | 0.45 | 0.40 | 0.80 | +0.35 | +350.00% | 8 | 4 | 29.86% |
| MTB240816C00195000 | 2024-07-26 10:12AM EDT | 195.00 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | - | - | 30.37% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240816P00120000 | 2024-07-11 9:34AM EDT | 120.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 58.98% |
| MTB240816P00125000 | 2024-07-26 11:25AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 7 | 22 | 53.13% |
| MTB240816P00130000 | 2024-07-16 10:47AM EDT | 130.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 20 | 4 | 61.13% |
| MTB240816P00135000 | 2024-07-26 2:38PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 8 | 482 | 53.03% |
| MTB240816P00140000 | 2024-07-25 3:44PM EDT | 140.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 15 | 53 | 53.91% |
| MTB240816P00145000 | 2024-07-26 9:30AM EDT | 145.00 | 0.20 | 0.00 | 0.45 | +0.03 | +17.65% | 1 | 227 | 49.27% |
| MTB240816P00150000 | 2024-07-26 2:29PM EDT | 150.00 | 0.16 | 0.05 | 0.50 | +0.06 | +60.00% | 2 | 382 | 42.97% |
| MTB240816P00155000 | 2024-07-26 1:57PM EDT | 155.00 | 0.37 | 0.00 | 0.50 | +0.07 | +23.33% | 1 | 315 | 35.62% |
| MTB240816P00160000 | 2024-07-26 1:38PM EDT | 160.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 10 | 524 | 28.96% |
| MTB240816P00165000 | 2024-07-25 12:46PM EDT | 165.00 | 1.21 | 0.85 | 1.10 | +0.29 | +31.52% | 2 | 185 | 26.95% |
| MTB240816P00170000 | 2024-07-26 3:03PM EDT | 170.00 | 2.17 | 1.80 | 2.25 | +0.32 | +17.30% | 14 | 107 | 25.82% |
| MTB240816P00175000 | 2024-07-26 11:04AM EDT | 175.00 | 4.60 | 3.70 | 4.10 | +0.30 | +6.98% | 18 | 37 | 24.20% |
