Deutsche Märkte öffnen in 4 Stunden 19 Minuten
Nikkei 225
38.732,09 -190,94 (-0,49%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.405,52 +586,91 (+0,93%) CMC Crypto 200
1.450,35 -17,59 (-1,20%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
M&T Bank Corporation (MTB)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250620C00125000 | 2024-05-17 10:37AM EDT | 125.00 | 37.00 | 30.10 | 35.00 | 0.00 | - | 1 | 1 | 38.62% |
| MTB250620C00150000 | 2024-05-10 9:30AM EDT | 150.00 | 19.85 | 16.90 | 19.20 | 0.00 | - | - | 4 | 33.07% |
| MTB250620C00155000 | 2024-05-20 1:11PM EDT | 155.00 | 18.20 | 14.70 | 17.50 | 0.00 | - | - | 1 | 33.57% |
| MTB250620C00160000 | 2024-05-23 12:46PM EDT | 160.00 | 13.90 | 12.50 | 15.50 | 0.00 | - | 10 | 11 | 33.27% |
| MTB250620C00165000 | 2024-05-14 3:59PM EDT | 165.00 | 15.05 | 10.80 | 12.40 | 0.00 | - | - | 1 | 30.85% |
| MTB250620C00170000 | 2024-05-09 3:42PM EDT | 170.00 | 11.40 | 9.10 | 10.50 | 0.00 | - | 1 | 1 | 30.11% |
| MTB250620C00185000 | 2024-05-17 10:15AM EDT | 185.00 | 7.57 | 5.50 | 6.30 | 0.00 | - | 1 | 1 | 28.68% |
| MTB250620C00200000 | 2024-04-26 1:19PM EDT | 200.00 | 4.30 | 3.10 | 3.80 | 0.00 | - | 20 | 20 | 28.11% |
| MTB250620C00210000 | 2024-05-30 9:43AM EDT | 210.00 | 2.05 | 2.00 | 4.50 | 0.00 | - | 1 | 33 | 32.65% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB250620P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 1.50 | 0.00 | 3.70 | 0.00 | - | - | 1 | 48.98% |
| MTB250620P00105000 | 2024-05-30 3:58PM EDT | 105.00 | 3.30 | 2.10 | 5.60 | 0.00 | - | 1 | 1 | 39.98% |
| MTB250620P00110000 | 2024-05-23 12:08PM EDT | 110.00 | 3.85 | 2.00 | 5.90 | 0.00 | - | 1 | 4 | 37.12% |
| MTB250620P00115000 | 2024-05-23 3:40PM EDT | 115.00 | 4.85 | 4.40 | 5.60 | 0.00 | - | - | 10 | 32.75% |
| MTB250620P00120000 | 2024-05-24 3:04PM EDT | 120.00 | 5.70 | 4.90 | 7.80 | 0.00 | - | 1 | 9 | 34.34% |
| MTB250620P00125000 | 2024-05-24 2:53PM EDT | 125.00 | 6.80 | 6.10 | 9.50 | 0.00 | - | 1 | 1 | 34.17% |
| MTB250620P00130000 | 2024-05-24 2:44PM EDT | 130.00 | 7.90 | 7.80 | 10.60 | 0.00 | - | 1 | 1 | 32.45% |
| MTB250620P00145000 | 2024-05-23 1:17PM EDT | 145.00 | 13.20 | 13.50 | 16.00 | 0.00 | - | 1 | 4 | 29.54% |
| MTB250620P00150000 | 2024-04-26 2:12PM EDT | 150.00 | 18.20 | 14.90 | 15.90 | 0.00 | - | 15 | 14 | 24.78% |
