Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.082,05 -304,04 (-0,79%) Gold
2.309,00 -48,70 (-2,07%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB260116C00055000 | 2023-11-14 12:22PM EDT | 55.00 | 70.73 | 88.50 | 93.00 | 0.00 | - | 4 | 0 | 55.90% |
| MTB260116C00060000 | 2024-03-18 9:56AM EDT | 60.00 | 80.80 | 77.00 | 82.00 | 0.00 | - | 5 | 4 | 0.00% |
| MTB260116C00065000 | 2024-02-29 4:39PM EDT | 65.00 | 74.37 | 79.00 | 83.50 | 0.00 | - | 4 | 11 | 49.71% |
| MTB260116C00070000 | 2024-02-29 12:49PM EDT | 70.00 | 68.46 | 74.00 | 79.00 | 0.00 | - | 2 | 3 | 47.85% |
| MTB260116C00075000 | 2023-12-15 1:38PM EDT | 75.00 | 70.01 | 58.00 | 63.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTB260116C00080000 | 2024-03-01 10:41AM EDT | 80.00 | 58.81 | 65.00 | 70.00 | 0.00 | - | 1 | 9 | 43.91% |
| MTB260116C00100000 | 2024-03-08 2:37PM EDT | 100.00 | 52.90 | 44.90 | 47.50 | 0.00 | - | 1 | 1 | 24.07% |
| MTB260116C00105000 | 2024-04-26 9:48AM EDT | 105.00 | 50.55 | 46.90 | 48.80 | 0.00 | - | 1 | 10 | 36.26% |
| MTB260116C00110000 | 2024-02-01 1:12PM EDT | 110.00 | 34.40 | 37.60 | 40.50 | 0.00 | - | - | 5 | 26.43% |
| MTB260116C00120000 | 2024-02-01 1:12PM EDT | 120.00 | 28.50 | 31.20 | 34.50 | 0.00 | - | 5 | 7 | 27.99% |
| MTB260116C00125000 | 2024-03-05 12:23PM EDT | 125.00 | 33.40 | 30.10 | 31.90 | 0.00 | - | 30 | 32 | 28.71% |
| MTB260116C00130000 | 2023-12-14 3:40PM EDT | 130.00 | 32.41 | 21.50 | 25.00 | 0.00 | - | 2 | 6 | 22.61% |
| MTB260116C00135000 | 2024-04-16 1:30PM EDT | 135.00 | 24.10 | 28.30 | 29.90 | 0.00 | - | 2 | 3 | 33.57% |
| MTB260116C00140000 | 2024-04-11 3:05PM EDT | 140.00 | 21.40 | 25.70 | 27.00 | 0.00 | - | 1 | 3 | 32.76% |
| MTB260116C00145000 | 2024-04-29 12:27PM EDT | 145.00 | 25.00 | 22.70 | 24.70 | 0.00 | - | 10 | 12 | 32.58% |
| MTB260116C00150000 | 2024-04-25 11:12AM EDT | 150.00 | 22.50 | 21.10 | 22.00 | 0.00 | - | 1 | 4 | 31.66% |
| MTB260116C00155000 | 2024-04-15 2:09PM EDT | 155.00 | 18.00 | 19.00 | 21.20 | 0.00 | - | - | 1 | 33.07% |
| MTB260116C00160000 | 2024-03-19 11:18AM EDT | 160.00 | 15.60 | 14.70 | 15.90 | 0.00 | - | 2 | 8 | 28.35% |
| MTB260116C00165000 | 2024-02-16 12:33PM EDT | 165.00 | 12.90 | 13.50 | 16.00 | 0.00 | - | 1 | 1 | 30.56% |
| MTB260116C00170000 | 2024-04-11 3:33PM EDT | 170.00 | 11.30 | 13.80 | 14.70 | 0.00 | - | 3 | 3 | 30.76% |
| MTB260116C00175000 | 2024-04-11 3:33PM EDT | 175.00 | 10.10 | 12.30 | 13.00 | 0.00 | - | 1 | 1 | 30.25% |
| MTB260116C00180000 | 2024-04-11 3:36PM EDT | 180.00 | 9.00 | 11.00 | 11.70 | 0.00 | - | 1 | 1 | 30.12% |
| MTB260116C00185000 | 2024-01-12 4:55PM EDT | 185.00 | 5.73 | 7.10 | 9.20 | 0.00 | - | 1 | 4 | 28.09% |
| MTB260116C00190000 | 2024-02-12 12:15PM EDT | 190.00 | 7.50 | 8.40 | 10.70 | 0.00 | - | 10 | 92 | 31.72% |
| MTB260116C00200000 | 2024-04-15 9:32AM EDT | 200.00 | 6.60 | 6.80 | 7.50 | 0.00 | - | 1 | 45 | 29.53% |
| MTB260116C00210000 | 2024-04-15 2:38PM EDT | 210.00 | 5.25 | 5.30 | 6.00 | 0.00 | - | 2 | 3 | 29.35% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB260116P00055000 | 2024-03-18 9:30AM EDT | 55.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| MTB260116P00065000 | 2024-04-15 10:58AM EDT | 65.00 | 2.09 | 0.10 | 3.10 | 0.00 | - | 5 | 16 | 49.32% |
| MTB260116P00070000 | 2024-04-15 10:00AM EDT | 70.00 | 2.50 | 1.85 | 2.30 | 0.00 | - | 1 | 1 | 41.88% |
| MTB260116P00075000 | 2024-01-16 10:31AM EDT | 75.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| MTB260116P00080000 | 2024-04-25 2:58PM EDT | 80.00 | 3.00 | 2.65 | 3.30 | 0.00 | - | 1 | 146 | 39.25% |
| MTB260116P00085000 | 2024-02-23 4:07PM EDT | 85.00 | 5.08 | 3.60 | 5.30 | 0.00 | - | 20 | 20 | 42.21% |
| MTB260116P00090000 | 2024-04-08 11:39AM EDT | 90.00 | 5.10 | 3.90 | 4.60 | 0.00 | - | 1 | 3 | 36.89% |
| MTB260116P00095000 | 2024-03-21 10:28AM EDT | 95.00 | 5.30 | 5.20 | 6.30 | 0.00 | - | 1 | 8 | 38.06% |
| MTB260116P00100000 | 2024-04-23 1:09PM EDT | 100.00 | 6.00 | 5.50 | 6.30 | 0.00 | - | 30 | 44 | 34.83% |
| MTB260116P00105000 | 2024-04-05 11:39AM EDT | 105.00 | 8.80 | 6.50 | 7.30 | 0.00 | - | 1 | 1 | 33.84% |
| MTB260116P00110000 | 2024-04-22 3:03PM EDT | 110.00 | 8.30 | 7.60 | 8.40 | 0.00 | - | 1 | 214 | 32.86% |
| MTB260116P00115000 | 2024-04-11 10:12AM EDT | 115.00 | 12.40 | 8.80 | 9.70 | 0.00 | - | 2 | 2 | 32.05% |
| MTB260116P00120000 | 2024-04-05 11:39AM EDT | 120.00 | 13.40 | 10.30 | 11.00 | 0.00 | - | 1 | 101 | 31.03% |
| MTB260116P00125000 | 2024-04-05 11:39AM EDT | 125.00 | 15.30 | 11.90 | 12.70 | 0.00 | - | 1 | 3 | 30.46% |
| MTB260116P00130000 | 2024-04-25 12:11PM EDT | 130.00 | 13.80 | 13.50 | 14.40 | 0.00 | - | 1 | 3 | 29.65% |
| MTB260116P00135000 | 2024-04-11 3:33PM EDT | 135.00 | 20.50 | 15.40 | 16.50 | 0.00 | - | 3 | 3 | 29.21% |
| MTB260116P00140000 | 2024-04-19 12:17PM EDT | 140.00 | 19.58 | 17.50 | 18.40 | 0.00 | - | 1 | 1 | 28.26% |
| MTB260116P00145000 | 2024-03-15 11:38AM EDT | 145.00 | 22.40 | 25.40 | 28.50 | 0.00 | - | - | 2 | 38.16% |
| MTB260116P00150000 | 2024-04-24 9:30AM EDT | 150.00 | 20.50 | 22.20 | 23.00 | 0.00 | - | - | 1 | 26.80% |
| MTB260116P00155000 | 2024-04-10 1:04PM EDT | 155.00 | 31.00 | 24.80 | 25.80 | 0.00 | - | 3 | 0 | 26.38% |
| MTB260116P00160000 | 2024-04-04 10:35AM EDT | 160.00 | 30.77 | 27.50 | 28.60 | 0.00 | - | 2 | 5 | 25.74% |
