Deutsche Märkte schließen in 6 Stunden 14 Minuten
DAX
18.017,70 -100,62 (-0,56%) Euro Stoxx 50
4.952,05 -29,04 (-0,58%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.324,50 -33,20 (-1,41%) EUR/USD
1,0725 0,0000 (-0,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
M&T Bank Corporation (MTB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 2024-01-08 4:11PM EDT | 110.00 | 30.15 | 23.30 | 25.30 | 0.00 | - | 1 | 23 | 0.00% |
| MTB240621C00115000 | 2024-03-05 12:10PM EDT | 115.00 | 31.10 | 25.50 | 26.90 | 0.00 | - | 30 | 39 | 0.00% |
| MTB240621C00120000 | 2024-02-27 12:55PM EDT | 120.00 | 21.51 | 26.00 | 29.00 | 0.00 | - | 5 | 80 | 60.91% |
| MTB240621C00125000 | 2024-04-24 2:00PM EDT | 125.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTB240621C00130000 | 2024-04-18 2:11PM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621C00135000 | 2024-04-26 3:08PM EDT | 135.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621C00140000 | 2024-04-26 3:08PM EDT | 140.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621C00145000 | 2024-04-29 3:55PM EDT | 145.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MTB240621C00150000 | 2024-04-29 12:30PM EDT | 150.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| MTB240621C00155000 | 2024-04-29 2:25PM EDT | 155.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| MTB240621C00160000 | 2024-04-26 9:53AM EDT | 160.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTB240621C00165000 | 2024-04-26 3:21PM EDT | 165.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| MTB240621C00170000 | 2024-04-24 1:35PM EDT | 170.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTB240621C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240621C00180000 | 2024-04-15 9:37AM EDT | 180.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 46.48% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 48.51% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 51.66% |
| MTB240621C00210000 | 2024-04-15 10:32AM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-04-09 11:24AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 127.25% |
| MTB240621P00075000 | 2023-11-03 2:07PM EDT | 75.00 | 1.85 | 0.00 | 2.85 | 0.00 | - | 3 | 38 | 117.82% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTB240621P00085000 | 2024-04-09 12:57PM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| MTB240621P00090000 | 2024-04-25 9:44AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| MTB240621P00095000 | 2024-04-18 10:56AM EDT | 95.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTB240621P00100000 | 2024-04-10 12:00PM EDT | 100.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB240621P00105000 | 2024-04-29 3:26PM EDT | 105.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTB240621P00110000 | 2024-04-29 3:26PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTB240621P00115000 | 2024-04-22 11:00AM EDT | 115.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTB240621P00120000 | 2024-04-29 10:25AM EDT | 120.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| MTB240621P00125000 | 2024-04-29 3:06PM EDT | 125.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| MTB240621P00130000 | 2024-04-26 3:37PM EDT | 130.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTB240621P00135000 | 2024-04-26 10:06AM EDT | 135.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTB240621P00140000 | 2024-04-26 10:17AM EDT | 140.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MTB240621P00145000 | 2024-04-29 10:54AM EDT | 145.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| MTB240621P00150000 | 2024-04-25 2:37PM EDT | 150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTB240621P00155000 | 2024-04-26 10:36AM EDT | 155.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTB240621P00160000 | 2024-02-27 10:44AM EDT | 160.00 | 24.70 | 16.40 | 17.10 | 0.00 | - | 2 | 2 | 33.73% |
