MTB - M&T Bank Corporation

NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTB230616C000750002023-04-20 11:15AM EDT75.0051.6144.2049.000.00--40.00%
MTB230616C000800002023-04-17 11:34AM EDT80.0044.5037.5042.000.00-110.00%
MTB230616C000850002023-05-03 3:51PM EDT85.0031.7038.1041.500.00-10149.85%
MTB230616C000900002023-03-17 1:59PM EDT90.0036.0027.6028.900.00-550.00%
MTB230616C001000002023-05-15 2:02PM EDT100.0016.5023.5027.000.00-5864.36%
MTB230616C001050002023-05-31 11:28AM EDT105.0014.9018.7021.900.00-2654.49%
MTB230616C001100002023-05-18 2:58PM EDT110.0013.2515.1016.000.00-52758.74%
MTB230616C001150002023-06-02 12:08PM EDT115.0011.0010.9011.40+4.00+57.14%124450.07%
MTB230616C001200002023-06-01 1:23PM EDT120.007.206.907.40+2.40+50.00%177945.12%
MTB230616C001250002023-06-02 12:00PM EDT125.003.803.704.00+1.65+76.74%392,41539.62%
MTB230616C001300002023-06-02 12:16PM EDT130.001.701.501.70+0.87+104.82%351,43635.65%
MTB230616C001350002023-06-01 3:53PM EDT135.000.250.400.700.00-201,44835.84%
MTB230616C001400002023-06-02 11:46AM EDT140.000.150.100.25+0.01+7.14%328136.04%
MTB230616C001450002023-06-01 9:34AM EDT145.000.050.000.100.00-119037.60%
MTB230616C001500002023-05-23 9:35AM EDT150.000.050.000.100.00-1032344.53%
MTB230616C001550002023-05-04 3:36PM EDT155.000.300.000.850.00-27534966.02%
MTB230616C001600002023-05-31 10:18AM EDT160.000.100.000.450.00-41,22265.23%
MTB230616C001650002023-05-19 11:25AM EDT165.000.310.000.850.00-112380.47%
MTB230616C001700002023-05-19 10:42AM EDT170.000.040.000.700.00-123384.08%
MTB230616C001750002023-05-26 3:31PM EDT175.000.020.000.750.00-17991.41%
MTB230616C001800002023-05-05 11:20AM EDT180.000.150.000.750.00-3443297.46%
MTB230616C001850002023-04-17 3:49PM EDT185.000.420.000.750.00-4315103.22%
MTB230616C001900002022-12-06 3:18PM EDT190.003.940.951.450.00-29136.43%
MTB230616C001950002023-05-23 9:50AM EDT195.000.100.000.850.00-234116.60%
MTB230616C002000002023-01-26 1:52PM EDT200.000.550.001.750.00-9115139.06%
MTB230616C002100002023-01-26 4:31PM EDT210.000.090.001.750.00-532149.85%
MTB230616C002200002022-12-05 11:24AM EDT220.001.000.001.950.00-2052163.28%
MTB230616C002300002022-11-28 3:38PM EDT230.000.830.002.200.00-12177.00%
MTB230616C002400002022-12-07 3:54PM EDT240.000.560.001.850.00-196180.27%
MTB230616C002500002022-11-28 3:38PM EDT250.000.220.002.150.00-176194.04%
MTB230616C002800002022-11-04 9:30AM EDT280.000.080.002.200.00-12218.46%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTB230616P000600002023-05-16 3:23PM EDT60.000.250.000.100.00-2134144.53%
MTB230616P000650002023-05-17 1:25PM EDT65.000.210.002.150.00-3114212.50%
MTB230616P000700002023-05-15 11:33AM EDT70.000.600.000.050.00-58183107.81%
MTB230616P000750002023-06-02 9:34AM EDT75.000.050.000.100.00-1625103.52%
MTB230616P000800002023-05-31 11:20AM EDT80.000.120.052.150.00-3263155.27%
MTB230616P000850002023-06-02 10:33AM EDT85.000.120.050.65-0.07-36.84%1119107.81%
MTB230616P000900002023-06-01 11:19AM EDT90.000.190.050.200.00-155678.91%
MTB230616P000950002023-06-02 10:37AM EDT95.000.140.050.30-0.36-72.00%996371.29%
MTB230616P001000002023-06-02 11:00AM EDT100.000.230.200.25-0.07-23.33%1282762.60%
MTB230616P001050002023-06-02 11:24AM EDT105.000.300.250.35-0.25-45.45%766354.10%
MTB230616P001100002023-06-02 12:32PM EDT110.000.500.400.50-0.55-52.38%261,64847.85%
MTB230616P001150002023-06-02 11:56AM EDT115.001.000.851.05-0.85-45.95%22768144.68%
MTB230616P001200002023-06-02 12:28PM EDT120.002.001.802.00-1.30-39.39%271,56440.50%
MTB230616P001250002023-06-02 12:33PM EDT125.003.603.403.70-2.10-36.84%201,81136.56%
MTB230616P001300002023-06-02 11:49AM EDT130.006.506.206.50-4.80-42.48%2138033.26%
MTB230616P001350002023-06-01 11:05AM EDT135.0014.7010.1010.600.00-546833.96%
MTB230616P001400002023-05-22 2:37PM EDT140.0017.9514.4015.300.00-1037.21%
MTB230616P001450002023-06-01 3:18PM EDT145.0024.2019.8020.400.00-412448.83%
MTB230616P001500002023-06-01 3:18PM EDT150.0029.7024.7025.200.00-48049.61%
MTB230616P001550002023-05-31 3:24PM EDT155.0034.5429.0030.500.00-1,134068.07%
MTB230616P001600002023-06-01 3:42PM EDT160.0039.0934.2035.800.00-70975484.08%
MTB230616P001650002023-03-06 4:10PM EDT165.0014.7046.2048.400.00-165187.09%
MTB230616P001700002023-06-01 3:42PM EDT170.0049.0943.6046.600.00-6207068.16%
MTB230616P001750002023-03-09 4:16PM EDT175.0042.2056.2059.100.00-140210.55%
MTB230616P001800002023-02-08 1:08PM EDT180.0022.0847.6050.700.00-11000.00%
MTB230616P001850002022-11-18 4:40PM EDT185.0022.6033.6036.800.00-1200.00%
MTB230616P001900002022-08-16 11:43AM EDT190.0019.2019.0022.600.00-25340.00%
MTB230616P001950002022-12-15 4:44PM EDT195.0055.0043.5048.000.00-100.00%