Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.309,72 +223,92 (+0,59%) Gold
2.345,30 +2,80 (+0,12%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.548,09 -855,88 (-1,42%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:16PM EDT. Markt geöffnet.
Strike:145.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00145000 | 2024-04-26 10:51AM EDT | 2024-05-17 | 5.70 | 5.60 | 5.90 | +0.78 | +15.85% | 16 | 513 | 32.61% |
| MTB240621C00145000 | 2024-04-25 10:54AM EDT | 2024-06-21 | 6.80 | 7.50 | 7.80 | 0.00 | - | 10 | 575 | 28.62% |
| MTB240719C00145000 | 2024-04-24 11:58AM EDT | 2024-07-19 | 9.18 | 9.60 | 9.90 | 0.00 | - | 1 | 81 | 30.97% |
| MTB240920C00145000 | 2024-04-15 11:15AM EDT | 2024-09-20 | 10.20 | 12.40 | 12.90 | 0.00 | - | 3 | 33 | 31.61% |
| MTB241018C00145000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 13.20 | 13.80 | 14.70 | 0.00 | - | 6 | 57 | 33.47% |
| MTB241115C00145000 | 2024-04-17 12:20PM EDT | 2024-11-15 | 10.90 | 15.20 | 16.30 | 0.00 | - | - | 4 | 34.80% |
| MTB250117C00145000 | 2024-04-23 9:51AM EDT | 2025-01-17 | 16.30 | 16.90 | 18.00 | 0.00 | - | 1 | 73 | 33.86% |
| MTB260116C00145000 | 2024-04-17 10:19AM EDT | 2026-01-16 | 20.68 | 25.30 | 26.70 | 0.00 | - | 1 | 2 | 33.57% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00145000 | 2024-04-26 10:45AM EDT | 2024-05-17 | 2.30 | 2.10 | 2.30 | -0.40 | -14.81% | 3 | 286 | 23.19% |
| MTB240621P00145000 | 2024-04-25 2:06PM EDT | 2024-06-21 | 4.44 | 4.50 | 4.70 | -0.76 | -14.62% | 1 | 153 | 25.07% |
| MTB240719P00145000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 6.30 | 6.00 | 6.40 | -0.60 | -8.70% | 1 | 32 | 26.64% |
| MTB240920P00145000 | 2024-04-25 9:55AM EDT | 2024-09-20 | 9.60 | 8.60 | 9.10 | 0.00 | - | 1 | 20 | 27.53% |
| MTB241018P00145000 | 2024-03-15 1:08PM EDT | 2024-10-18 | 13.90 | 17.00 | 19.40 | 0.00 | - | - | 3 | 50.97% |
| MTB250117P00145000 | 2024-04-22 2:45PM EDT | 2025-01-17 | 13.60 | 12.00 | 13.00 | 0.00 | - | 1 | 8 | 28.39% |
| MTB260116P00145000 | 2024-03-15 11:38AM EDT | 2026-01-16 | 22.40 | 25.40 | 28.50 | 0.00 | - | - | 2 | 39.10% |
