Deutsche Märkte schließen in 2 Stunden 39 Minuten
DAX
18.000,19 -118,13 (-0,65%) Euro Stoxx 50
4.946,75 -34,34 (-0,69%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.317,40 -40,30 (-1,71%) EUR/USD
1,0705 -0,0020 (-0,18%) 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:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920C00110000 | 2024-03-04 10:40AM EDT | 110.00 | 34.10 | 31.90 | 33.10 | 0.00 | - | 5 | 5 | 0.00% |
| MTB240920C00125000 | 2024-03-15 2:34PM EDT | 125.00 | 23.14 | 16.90 | 18.50 | 0.00 | - | - | 1 | 0.00% |
| MTB240920C00130000 | 2024-02-02 1:35PM EDT | 130.00 | 16.04 | 16.60 | 18.60 | 0.00 | - | 1 | 1 | 25.34% |
| MTB240920C00135000 | 2024-03-22 1:55PM EDT | 135.00 | 16.33 | 16.00 | 17.10 | 0.00 | - | 2 | 2 | 31.50% |
| MTB240920C00140000 | 2024-04-18 1:11PM EDT | 140.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| MTB240920C00150000 | 2024-04-29 10:26AM EDT | 150.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 1.56% |
| MTB240920C00155000 | 2024-04-24 10:35AM EDT | 155.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 3.13% |
| MTB240920C00160000 | 2024-04-25 10:04AM EDT | 160.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 3.13% |
| MTB240920C00165000 | 2024-04-22 12:16PM EDT | 165.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 3.13% |
| MTB240920C00170000 | 2024-04-23 11:36AM EDT | 170.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 6 | 126 | 6.25% |
| MTB240920C00175000 | 2024-04-12 12:25PM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 6.25% |
| MTB240920C00180000 | 2024-04-09 3:46PM EDT | 180.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 97 | 148 | 6.25% |
| MTB240920C00185000 | 2024-04-22 12:01PM EDT | 185.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| MTB240920C00210000 | 2024-03-04 10:33AM EDT | 210.00 | 0.45 | 0.05 | 1.20 | 0.00 | - | 10 | 10 | 38.60% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240920P00070000 | 2024-04-18 10:42AM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| MTB240920P00075000 | 2024-03-22 10:46AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 55.57% |
| MTB240920P00080000 | 2024-04-01 11:38AM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| MTB240920P00085000 | 2024-04-24 12:05PM EDT | 85.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| MTB240920P00090000 | 2024-02-28 3:47PM EDT | 90.00 | 1.20 | 0.20 | 1.00 | 0.00 | - | 1 | 36 | 50.29% |
| MTB240920P00095000 | 2024-04-26 10:21AM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| MTB240920P00100000 | 2024-04-24 10:32AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 12.50% |
| MTB240920P00105000 | 2024-04-24 9:33AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 12.50% |
| MTB240920P00110000 | 2024-04-23 9:51AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| MTB240920P00115000 | 2024-04-26 11:06AM EDT | 115.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 6.25% |
| MTB240920P00120000 | 2024-04-17 12:59PM EDT | 120.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 6.25% |
| MTB240920P00125000 | 2024-04-12 10:26AM EDT | 125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| MTB240920P00130000 | 2024-04-29 12:10PM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| MTB240920P00135000 | 2024-04-26 10:17AM EDT | 135.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 240 | 3.13% |
| MTB240920P00140000 | 2024-04-29 3:43PM EDT | 140.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 1.56% |
| MTB240920P00145000 | 2024-04-25 9:55AM EDT | 145.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.20% |
| MTB240920P00150000 | 2024-04-24 10:08AM EDT | 150.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| MTB240920P00160000 | 2024-04-29 10:20AM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
