Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.921,13 -464,96 (-1,21%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,86 -50,21 (-3,75%) Nasdaq Compositive
15.778,06 -205,02 (-1,28%) S&P 500
5.061,15 -55,02 (-1,08%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-02-27 12:09PM EDT | 120.00 | 22.40 | 27.60 | 28.50 | 0.00 | - | 1 | 2 | 48.78% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-04-05 2:00PM EDT | 130.00 | 14.00 | 17.40 | 18.40 | 0.00 | - | 1 | 11 | 34.72% |
| MTB240719C00135000 | 2024-04-17 10:49AM EDT | 135.00 | 10.59 | 14.10 | 14.50 | 0.00 | - | 1 | 17 | 32.62% |
| MTB240719C00140000 | 2024-04-29 10:01AM EDT | 140.00 | 11.65 | 10.70 | 11.10 | 0.00 | - | 1 | 23 | 31.20% |
| MTB240719C00145000 | 2024-04-30 12:06PM EDT | 145.00 | 7.90 | 7.90 | 8.20 | -1.28 | -13.94% | 3 | 81 | 30.07% |
| MTB240719C00150000 | 2024-04-30 12:42PM EDT | 150.00 | 5.40 | 5.60 | 5.90 | -0.90 | -14.29% | 5 | 158 | 29.42% |
| MTB240719C00155000 | 2024-04-25 9:53AM EDT | 155.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 75 | 174 | 28.88% |
| MTB240719C00160000 | 2024-04-30 12:37PM EDT | 160.00 | 2.50 | 2.50 | 2.80 | -1.00 | -28.57% | 2 | 355 | 28.67% |
| MTB240719C00165000 | 2024-04-29 10:47AM EDT | 165.00 | 2.05 | 1.65 | 1.85 | 0.00 | - | 2 | 88 | 28.45% |
| MTB240719C00170000 | 2024-04-30 2:29PM EDT | 170.00 | 1.17 | 1.05 | 1.30 | -0.37 | -24.03% | 1 | 202 | 29.03% |
| MTB240719C00175000 | 2024-04-26 1:15PM EDT | 175.00 | 0.90 | 0.60 | 0.80 | 0.00 | - | 20 | 205 | 28.64% |
| MTB240719C00180000 | 2024-04-23 3:14PM EDT | 180.00 | 0.60 | 0.35 | 0.55 | 0.00 | - | 9 | 38 | 29.18% |
| MTB240719C00185000 | 2024-04-23 11:18AM EDT | 185.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 87.11% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 100.88% |
| MTB240719P00075000 | 2024-02-20 12:47PM EDT | 75.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | - | 1 | 73.05% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.90 | 0.00 | - | 2 | 18 | 68.75% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 66.04% |
| MTB240719P00090000 | 2024-04-30 1:30PM EDT | 90.00 | 0.24 | 0.05 | 0.25 | +0.04 | +20.00% | 1 | 135 | 51.32% |
| MTB240719P00095000 | 2024-04-23 2:48PM EDT | 95.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 54 | 50.10% |
| MTB240719P00100000 | 2024-04-08 12:02PM EDT | 100.00 | 0.61 | 0.05 | 1.25 | 0.00 | - | 1 | 11 | 57.35% |
| MTB240719P00105000 | 2024-04-22 3:13PM EDT | 105.00 | 0.43 | 0.25 | 1.35 | 0.00 | - | 1 | 43 | 52.34% |
| MTB240719P00110000 | 2024-04-26 1:35PM EDT | 110.00 | 0.45 | 0.20 | 0.90 | 0.00 | - | 36 | 62 | 41.79% |
| MTB240719P00115000 | 2024-04-26 9:42AM EDT | 115.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 4 | 58 | 35.35% |
| MTB240719P00120000 | 2024-04-26 1:35PM EDT | 120.00 | 0.98 | 1.00 | 1.15 | 0.00 | - | 12 | 272 | 33.37% |
| MTB240719P00125000 | 2024-04-24 11:05AM EDT | 125.00 | 1.60 | 1.50 | 1.75 | 0.00 | - | 3 | 78 | 32.11% |
| MTB240719P00130000 | 2024-04-25 12:23PM EDT | 130.00 | 2.35 | 2.30 | 2.45 | 0.00 | - | 1 | 53 | 30.06% |
| MTB240719P00135000 | 2024-04-30 12:26PM EDT | 135.00 | 3.50 | 3.50 | 3.60 | +0.30 | +9.37% | 3 | 49 | 28.85% |
| MTB240719P00140000 | 2024-04-30 11:41AM EDT | 140.00 | 5.10 | 5.00 | 5.20 | +0.25 | +5.15% | 5 | 44 | 27.81% |
| MTB240719P00145000 | 2024-04-30 1:41PM EDT | 145.00 | 7.30 | 7.10 | 7.30 | +0.10 | +1.39% | 15 | 34 | 26.84% |
| MTB240719P00150000 | 2024-04-30 12:48PM EDT | 150.00 | 10.30 | 9.80 | 10.00 | +1.98 | +23.80% | 21 | 6 | 26.14% |
| MTB240719P00155000 | 2024-04-23 1:22PM EDT | 155.00 | 11.95 | 13.10 | 13.60 | 0.00 | - | - | 2 | 26.95% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 20.90 | 21.50 | 0.00 | - | - | 1 | 26.60% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 33.90 | 37.00 | 0.00 | - | - | 0 | 40.80% |
