Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.403,20 +5,20 (+0,22%) EUR/USD
1,0658 +0,0011 (+0,11%) Bitcoin EUR
60.360,01 +832,51 (+1,40%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Strike:150.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240419C00150000 | 2024-04-19 2:29PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 733 | 47.27% |
| MTB240517C00150000 | 2024-04-19 3:23PM EDT | 2024-05-17 | 1.95 | 2.05 | 2.15 | +0.84 | +75.68% | 151 | 161 | 28.70% |
| MTB240621C00150000 | 2024-04-19 2:53PM EDT | 2024-06-21 | 3.50 | 3.70 | 3.90 | +0.80 | +29.63% | 320 | 364 | 27.30% |
| MTB240719C00150000 | 2024-04-19 2:58PM EDT | 2024-07-19 | 5.50 | 5.50 | 5.80 | +1.13 | +25.86% | 8 | 101 | 29.64% |
| MTB240920C00150000 | 2024-04-16 2:04PM EDT | 2024-09-20 | 6.00 | 8.20 | 8.50 | 0.00 | - | 5 | 89 | 30.19% |
| MTB241018C00150000 | 2024-04-19 2:44PM EDT | 2024-10-18 | 9.15 | 9.50 | 9.80 | +1.05 | +12.96% | 21 | 22 | 31.01% |
| MTB241115C00150000 | 2024-04-19 12:29PM EDT | 2024-11-15 | 10.83 | 10.40 | 11.10 | +2.83 | +35.37% | 2 | 2 | 31.88% |
| MTB250117C00150000 | 2024-04-17 10:17AM EDT | 2025-01-17 | 12.22 | 12.40 | 12.90 | +1.24 | +11.29% | 2 | 41 | 31.61% |
| MTB260116C00150000 | 2024-02-29 3:58PM EDT | 2026-01-16 | 18.30 | 21.00 | 23.20 | 0.00 | - | 1 | 2 | 34.36% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240419P00150000 | 2024-04-15 11:37AM EDT | 2024-04-19 | 8.05 | 5.70 | 8.80 | 0.00 | - | 8 | 0 | 91.60% |
| MTB240517P00150000 | 2024-04-17 12:52PM EDT | 2024-05-17 | 12.50 | 8.10 | 8.90 | 0.00 | - | 5 | 19 | 29.83% |
| MTB240621P00150000 | 2024-04-17 10:39AM EDT | 2024-06-21 | 14.00 | 10.60 | 10.80 | 0.00 | - | 1 | 13 | 28.66% |
| MTB240719P00150000 | 2024-04-15 10:13AM EDT | 2024-07-19 | 13.60 | 11.40 | 12.80 | 0.00 | - | 2 | 4 | 31.12% |
| MTB240920P00150000 | 2024-04-05 1:39PM EDT | 2024-09-20 | 17.40 | 14.30 | 14.60 | 0.00 | - | 2 | 4 | 28.88% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 2024-10-18 | 17.40 | 15.30 | 15.80 | 0.00 | - | 2 | 162 | 29.57% |
| MTB241115P00150000 | 2024-04-02 11:00AM EDT | 2024-11-15 | 16.70 | 15.70 | 16.40 | 0.00 | - | - | 4 | 28.92% |
| MTB250117P00150000 | 2024-04-15 9:33AM EDT | 2025-01-17 | 20.20 | 17.50 | 18.00 | 0.00 | - | 3 | 32 | 28.62% |
