Deutsche Märkte geschlossen
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
52.205,37 +462,66 (+0,89%) XRP EUR
0,49 +0,00 (+0,43%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:165.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920C00165000 | 2024-09-10 2:45PM EDT | 2024-09-20 | 4.20 | 4.00 | 4.90 | +0.10 | +2.44% | 11 | 98 | 32.40% |
| MTB241018C00165000 | 2024-09-09 3:45PM EDT | 2024-10-18 | 7.90 | 7.80 | 8.40 | -1.40 | -15.05% | 9 | 279 | 33.61% |
| MTB241115C00165000 | 2024-09-06 3:34PM EDT | 2024-11-15 | 9.90 | 10.30 | 10.90 | 0.00 | - | 1 | 176 | 34.50% |
| MTB250117C00165000 | 2024-09-10 12:49PM EDT | 2025-01-17 | 11.25 | 12.90 | 13.40 | -1.55 | -12.11% | 2 | 100 | 31.13% |
| MTB250417C00165000 | 2024-09-10 11:59AM EDT | 2025-04-17 | 14.80 | 16.20 | 18.30 | -3.50 | -19.13% | 1 | 12 | 33.53% |
| MTB250620C00165000 | 2024-07-29 3:51PM EDT | 2025-06-20 | 22.47 | 18.40 | 20.10 | 0.00 | - | 8 | 8 | 32.62% |
| MTB260116C00165000 | 2024-09-06 3:39PM EDT | 2026-01-16 | 22.58 | 22.70 | 24.10 | 0.00 | - | 2 | 14 | 29.99% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920P00165000 | 2024-09-10 3:15PM EDT | 2024-09-20 | 2.50 | 2.05 | 2.35 | +0.29 | +13.12% | 11 | 86 | 28.82% |
| MTB241018P00165000 | 2024-09-10 3:33PM EDT | 2024-10-18 | 4.90 | 4.70 | 5.10 | +0.80 | +19.51% | 4 | 200 | 28.25% |
| MTB241115P00165000 | 2024-09-03 2:04PM EDT | 2024-11-15 | 4.90 | 6.40 | 7.10 | 0.00 | - | 1 | 18 | 28.66% |
| MTB250117P00165000 | 2024-08-23 10:09AM EDT | 2025-01-17 | 9.30 | 9.10 | 9.70 | 0.00 | - | 4 | 6 | 27.20% |
| MTB250417P00165000 | 2024-09-06 3:41PM EDT | 2025-04-17 | 12.90 | 11.80 | 13.20 | 0.00 | - | 1 | 1 | 27.77% |
| MTB250620P00165000 | 2024-08-05 11:09AM EDT | 2025-06-20 | 21.20 | 12.10 | 15.10 | 0.00 | - | 1 | 1 | 27.72% |
| MTB260116P00165000 | 2024-08-27 9:47AM EDT | 2026-01-16 | 18.15 | 18.20 | 19.40 | 0.00 | - | 1 | 2 | 26.66% |
