Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.436,90 -389,41 (-1,78%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616C00140000 | 2022-08-02 10:09AM EST | 140.00 | 42.10 | 50.40 | 54.70 | 0.00 | - | 1 | 2 | 120.86% |
| MTB230616C00150000 | 2022-08-04 12:43PM EST | 150.00 | 37.00 | 42.50 | 47.40 | 0.00 | - | - | 3 | 110.70% |
| MTB230616C00175000 | 2022-07-29 9:58AM EST | 175.00 | 22.34 | 25.50 | 29.50 | 0.00 | - | - | 29 | 88.21% |
| MTB230616C00180000 | 2022-07-28 11:06AM EST | 180.00 | 16.89 | 22.50 | 26.70 | 0.00 | - | - | 17 | 84.78% |
| MTB230616C00185000 | 2022-08-11 9:14AM EST | 185.00 | 22.45 | 20.10 | 24.00 | +22.45 | - | 65 | 14 | 82.03% |
| MTB230616C00190000 | 2022-08-11 10:13AM EST | 190.00 | 19.30 | 17.50 | 21.50 | +5.19 | +36.78% | 1 | 1 | 79.00% |
| MTB230616C00195000 | 2022-08-11 9:10AM EST | 195.00 | 17.12 | 15.20 | 19.00 | +17.12 | - | 1 | 1 | 76.07% |
| MTB230616C00200000 | 2022-08-10 10:15AM EST | 200.00 | 13.86 | 13.10 | 17.10 | +2.79 | +25.20% | 3 | 52 | 73.90% |
| MTB230616C00210000 | 2022-07-05 11:36AM EST | 210.00 | 4.70 | 6.80 | 9.50 | 0.00 | - | - | 25 | 59.64% |
| MTB230616C00220000 | 2022-08-11 10:19AM EST | 220.00 | 8.30 | 7.70 | 9.90 | +8.30 | - | 2 | 0 | 66.80% |
| MTB230616C00230000 | 2022-07-29 12:12PM EST | 230.00 | 4.10 | 4.40 | 7.80 | 0.00 | - | - | 2 | 62.39% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB230616P00090000 | 2022-07-05 11:45AM EST | 90.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | - | 8 | 73.27% |
| MTB230616P00110000 | 2022-07-19 12:51PM EST | 110.00 | 3.98 | 0.00 | 5.00 | 0.00 | - | - | 20 | 52.61% |
| MTB230616P00115000 | 2022-07-19 12:51PM EST | 115.00 | 4.75 | 0.10 | 5.00 | 0.00 | - | - | 41 | 60.62% |
| MTB230616P00130000 | 2022-07-27 2:53PM EST | 130.00 | 4.80 | 2.95 | 6.40 | 0.00 | - | - | 1 | 49.81% |
| MTB230616P00145000 | 2022-07-14 10:11AM EST | 145.00 | 17.68 | 4.90 | 8.60 | 0.00 | - | - | 3 | 40.02% |
| MTB230616P00150000 | 2022-08-10 1:15PM EST | 150.00 | 8.00 | 6.00 | 8.90 | -7.20 | -47.37% | - | 36 | 34.91% |
| MTB230616P00165000 | 2022-08-10 10:15AM EST | 165.00 | 12.36 | 10.70 | 12.40 | -4.54 | -26.86% | 3 | 82 | 23.44% |
| MTB230616P00170000 | 2022-07-25 12:14PM EST | 170.00 | 19.20 | 11.20 | 15.10 | 0.00 | - | - | 8 | 21.59% |
| MTB230616P00175000 | 2022-07-25 11:56AM EST | 175.00 | 21.60 | 14.80 | 15.30 | 0.00 | - | - | 59 | 0.00% |
