MTB - M&T Bank Corporation
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616C00075000 | 2023-04-20 11:15AM EDT | 75.00 | 51.61 | 44.20 | 49.00 | 0.00 | - | - | 4 | 0.00% |
| MTB230616C00080000 | 2023-04-17 11:34AM EDT | 80.00 | 44.50 | 37.50 | 42.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTB230616C00085000 | 2023-05-03 3:51PM EDT | 85.00 | 31.70 | 38.10 | 41.50 | 0.00 | - | 1 | 0 | 149.85% |
| MTB230616C00090000 | 2023-03-17 1:59PM EDT | 90.00 | 36.00 | 27.60 | 28.90 | 0.00 | - | 5 | 5 | 0.00% |
| MTB230616C00100000 | 2023-05-15 2:02PM EDT | 100.00 | 16.50 | 23.50 | 27.00 | 0.00 | - | 5 | 8 | 64.36% |
| MTB230616C00105000 | 2023-05-31 11:28AM EDT | 105.00 | 14.90 | 18.70 | 21.90 | 0.00 | - | 2 | 6 | 54.49% |
| MTB230616C00110000 | 2023-05-18 2:58PM EDT | 110.00 | 13.25 | 15.10 | 16.00 | 0.00 | - | 5 | 27 | 58.74% |
| MTB230616C00115000 | 2023-06-02 12:08PM EDT | 115.00 | 11.00 | 10.90 | 11.40 | +4.00 | +57.14% | 1 | 244 | 50.07% |
| MTB230616C00120000 | 2023-06-01 1:23PM EDT | 120.00 | 7.20 | 6.90 | 7.40 | +2.40 | +50.00% | 1 | 779 | 45.12% |
| MTB230616C00125000 | 2023-06-02 12:00PM EDT | 125.00 | 3.80 | 3.70 | 4.00 | +1.65 | +76.74% | 39 | 2,415 | 39.62% |
| MTB230616C00130000 | 2023-06-02 12:16PM EDT | 130.00 | 1.70 | 1.50 | 1.70 | +0.87 | +104.82% | 35 | 1,436 | 35.65% |
| MTB230616C00135000 | 2023-06-01 3:53PM EDT | 135.00 | 0.25 | 0.40 | 0.70 | 0.00 | - | 20 | 1,448 | 35.84% |
| MTB230616C00140000 | 2023-06-02 11:46AM EDT | 140.00 | 0.15 | 0.10 | 0.25 | +0.01 | +7.14% | 3 | 281 | 36.04% |
| MTB230616C00145000 | 2023-06-01 9:34AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 190 | 37.60% |
| MTB230616C00150000 | 2023-05-23 9:35AM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 323 | 44.53% |
| MTB230616C00155000 | 2023-05-04 3:36PM EDT | 155.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 275 | 349 | 66.02% |
| MTB230616C00160000 | 2023-05-31 10:18AM EDT | 160.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 4 | 1,222 | 65.23% |
| MTB230616C00165000 | 2023-05-19 11:25AM EDT | 165.00 | 0.31 | 0.00 | 0.85 | 0.00 | - | 1 | 123 | 80.47% |
| MTB230616C00170000 | 2023-05-19 10:42AM EDT | 170.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 233 | 84.08% |
| MTB230616C00175000 | 2023-05-26 3:31PM EDT | 175.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 79 | 91.41% |
| MTB230616C00180000 | 2023-05-05 11:20AM EDT | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 34 | 432 | 97.46% |
| MTB230616C00185000 | 2023-04-17 3:49PM EDT | 185.00 | 0.42 | 0.00 | 0.75 | 0.00 | - | 4 | 315 | 103.22% |
| MTB230616C00190000 | 2022-12-06 3:18PM EDT | 190.00 | 3.94 | 0.95 | 1.45 | 0.00 | - | 2 | 9 | 136.43% |
| MTB230616C00195000 | 2023-05-23 9:50AM EDT | 195.00 | 0.10 | 0.00 | 0.85 | 0.00 | - | 2 | 34 | 116.60% |
| MTB230616C00200000 | 2023-01-26 1:52PM EDT | 200.00 | 0.55 | 0.00 | 1.75 | 0.00 | - | 9 | 115 | 139.06% |
| MTB230616C00210000 | 2023-01-26 4:31PM EDT | 210.00 | 0.09 | 0.00 | 1.75 | 0.00 | - | 5 | 32 | 149.85% |
| MTB230616C00220000 | 2022-12-05 11:24AM EDT | 220.00 | 1.00 | 0.00 | 1.95 | 0.00 | - | 20 | 52 | 163.28% |
| MTB230616C00230000 | 2022-11-28 3:38PM EDT | 230.00 | 0.83 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 177.00% |
| MTB230616C00240000 | 2022-12-07 3:54PM EDT | 240.00 | 0.56 | 0.00 | 1.85 | 0.00 | - | 1 | 96 | 180.27% |
| MTB230616C00250000 | 2022-11-28 3:38PM EDT | 250.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | 1 | 76 | 194.04% |
| MTB230616C00280000 | 2022-11-04 9:30AM EDT | 280.00 | 0.08 | 0.00 | 2.20 | 0.00 | - | 1 | 2 | 218.46% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616P00060000 | 2023-05-16 3:23PM EDT | 60.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 2 | 134 | 144.53% |
| MTB230616P00065000 | 2023-05-17 1:25PM EDT | 65.00 | 0.21 | 0.00 | 2.15 | 0.00 | - | 3 | 114 | 212.50% |
| MTB230616P00070000 | 2023-05-15 11:33AM EDT | 70.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 58 | 183 | 107.81% |
| MTB230616P00075000 | 2023-06-02 9:34AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 625 | 103.52% |
| MTB230616P00080000 | 2023-05-31 11:20AM EDT | 80.00 | 0.12 | 0.05 | 2.15 | 0.00 | - | 3 | 263 | 155.27% |
| MTB230616P00085000 | 2023-06-02 10:33AM EDT | 85.00 | 0.12 | 0.05 | 0.65 | -0.07 | -36.84% | 1 | 119 | 107.81% |
| MTB230616P00090000 | 2023-06-01 11:19AM EDT | 90.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 556 | 78.91% |
| MTB230616P00095000 | 2023-06-02 10:37AM EDT | 95.00 | 0.14 | 0.05 | 0.30 | -0.36 | -72.00% | 9 | 963 | 71.29% |
| MTB230616P00100000 | 2023-06-02 11:00AM EDT | 100.00 | 0.23 | 0.20 | 0.25 | -0.07 | -23.33% | 12 | 827 | 62.60% |
| MTB230616P00105000 | 2023-06-02 11:24AM EDT | 105.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 7 | 663 | 54.10% |
| MTB230616P00110000 | 2023-06-02 12:32PM EDT | 110.00 | 0.50 | 0.40 | 0.50 | -0.55 | -52.38% | 26 | 1,648 | 47.85% |
| MTB230616P00115000 | 2023-06-02 11:56AM EDT | 115.00 | 1.00 | 0.85 | 1.05 | -0.85 | -45.95% | 227 | 681 | 44.68% |
| MTB230616P00120000 | 2023-06-02 12:28PM EDT | 120.00 | 2.00 | 1.80 | 2.00 | -1.30 | -39.39% | 27 | 1,564 | 40.50% |
| MTB230616P00125000 | 2023-06-02 12:33PM EDT | 125.00 | 3.60 | 3.40 | 3.70 | -2.10 | -36.84% | 20 | 1,811 | 36.56% |
| MTB230616P00130000 | 2023-06-02 11:49AM EDT | 130.00 | 6.50 | 6.20 | 6.50 | -4.80 | -42.48% | 21 | 380 | 33.26% |
| MTB230616P00135000 | 2023-06-01 11:05AM EDT | 135.00 | 14.70 | 10.10 | 10.60 | 0.00 | - | 5 | 468 | 33.96% |
| MTB230616P00140000 | 2023-05-22 2:37PM EDT | 140.00 | 17.95 | 14.40 | 15.30 | 0.00 | - | 1 | 0 | 37.21% |
| MTB230616P00145000 | 2023-06-01 3:18PM EDT | 145.00 | 24.20 | 19.80 | 20.40 | 0.00 | - | 41 | 24 | 48.83% |
| MTB230616P00150000 | 2023-06-01 3:18PM EDT | 150.00 | 29.70 | 24.70 | 25.20 | 0.00 | - | 48 | 0 | 49.61% |
| MTB230616P00155000 | 2023-05-31 3:24PM EDT | 155.00 | 34.54 | 29.00 | 30.50 | 0.00 | - | 1,134 | 0 | 68.07% |
| MTB230616P00160000 | 2023-06-01 3:42PM EDT | 160.00 | 39.09 | 34.20 | 35.80 | 0.00 | - | 709 | 754 | 84.08% |
| MTB230616P00165000 | 2023-03-06 4:10PM EDT | 165.00 | 14.70 | 46.20 | 48.40 | 0.00 | - | 16 | 5 | 187.09% |
| MTB230616P00170000 | 2023-06-01 3:42PM EDT | 170.00 | 49.09 | 43.60 | 46.60 | 0.00 | - | 620 | 70 | 68.16% |
| MTB230616P00175000 | 2023-03-09 4:16PM EDT | 175.00 | 42.20 | 56.20 | 59.10 | 0.00 | - | 14 | 0 | 210.55% |
| MTB230616P00180000 | 2023-02-08 1:08PM EDT | 180.00 | 22.08 | 47.60 | 50.70 | 0.00 | - | 110 | 0 | 0.00% |
| MTB230616P00185000 | 2022-11-18 4:40PM EDT | 185.00 | 22.60 | 33.60 | 36.80 | 0.00 | - | 1 | 20 | 0.00% |
| MTB230616P00190000 | 2022-08-16 11:43AM EDT | 190.00 | 19.20 | 19.00 | 22.60 | 0.00 | - | 25 | 34 | 0.00% |
| MTB230616P00195000 | 2022-12-15 4:44PM EDT | 195.00 | 55.00 | 43.50 | 48.00 | 0.00 | - | 1 | 0 | 0.00% |
