Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.619,05 -743,86 (-1,30%)
M&T Bank Corporation (MTB)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-05-30 10:44AM EDT | 120.00 | 26.50 | 29.90 | 33.30 | 0.00 | - | 1 | 0 | 53.42% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-06-06 12:08PM EDT | 130.00 | 17.90 | 19.50 | 24.00 | 0.00 | - | 3 | 13 | 73.36% |
| MTB240719C00135000 | 2024-06-06 12:20PM EDT | 135.00 | 13.47 | 16.10 | 19.50 | 0.00 | - | 5 | 19 | 66.31% |
| MTB240719C00140000 | 2024-06-27 10:06AM EDT | 140.00 | 9.30 | 11.20 | 12.90 | 0.00 | - | 19 | 43 | 38.99% |
| MTB240719C00145000 | 2024-06-28 3:34PM EDT | 145.00 | 8.00 | 8.20 | 8.80 | +1.90 | +31.15% | 18 | 100 | 35.19% |
| MTB240719C00150000 | 2024-06-28 3:51PM EDT | 150.00 | 4.90 | 4.90 | 5.20 | +1.45 | +42.03% | 17 | 367 | 31.13% |
| MTB240719C00155000 | 2024-06-28 3:25PM EDT | 155.00 | 2.55 | 2.50 | 2.80 | +1.10 | +75.86% | 139 | 1,100 | 29.90% |
| MTB240719C00160000 | 2024-06-28 2:33PM EDT | 160.00 | 1.19 | 0.90 | 1.40 | +0.49 | +70.00% | 149 | 1,289 | 29.86% |
| MTB240719C00165000 | 2024-06-28 12:20PM EDT | 165.00 | 0.52 | 0.30 | 0.55 | +0.12 | +30.00% | 11 | 368 | 28.76% |
| MTB240719C00170000 | 2024-06-28 12:00PM EDT | 170.00 | 0.22 | 0.00 | 0.40 | -0.08 | -26.67% | 170 | 198 | 32.98% |
| MTB240719C00175000 | 2024-06-24 10:16AM EDT | 175.00 | 0.09 | 0.00 | 0.55 | 0.00 | - | 2 | 340 | 42.02% |
| MTB240719C00180000 | 2024-06-14 10:12AM EDT | 180.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 12 | 70 | 54.83% |
| MTB240719C00185000 | 2024-05-24 9:30AM EDT | 185.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 28 | 57.54% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 206.25% |
| MTB240719P00075000 | 2024-05-07 9:46AM EDT | 75.00 | 0.31 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 136.72% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 138.18% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 137.50% |
| MTB240719P00090000 | 2024-06-05 1:08PM EDT | 90.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 2 | 169 | 117.97% |
| MTB240719P00095000 | 2024-05-20 3:12PM EDT | 95.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 56 | 117.04% |
| MTB240719P00100000 | 2024-06-07 3:36PM EDT | 100.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 23 | 35 | 96.97% |
| MTB240719P00105000 | 2024-05-10 10:12AM EDT | 105.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 2 | 42 | 73.24% |
| MTB240719P00110000 | 2024-06-06 2:24PM EDT | 110.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 3 | 62 | 78.56% |
| MTB240719P00115000 | 2024-06-24 3:01PM EDT | 115.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 1 | 36 | 69.34% |
| MTB240719P00120000 | 2024-06-25 3:46PM EDT | 120.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 9 | 283 | 53.86% |
| MTB240719P00125000 | 2024-06-25 9:49AM EDT | 125.00 | 0.15 | 0.05 | 1.00 | 0.00 | - | 2 | 107 | 53.47% |
| MTB240719P00130000 | 2024-06-28 10:45AM EDT | 130.00 | 0.28 | 0.00 | 0.25 | -0.07 | -20.00% | 10 | 332 | 37.94% |
| MTB240719P00135000 | 2024-06-28 10:22AM EDT | 135.00 | 0.48 | 0.25 | 0.65 | -0.27 | -36.00% | 9 | 180 | 37.96% |
| MTB240719P00140000 | 2024-06-28 1:51PM EDT | 140.00 | 0.75 | 0.65 | 0.90 | -1.05 | -58.33% | 5 | 219 | 31.98% |
| MTB240719P00145000 | 2024-06-28 1:05PM EDT | 145.00 | 1.80 | 1.55 | 1.75 | -0.97 | -35.02% | 7 | 372 | 29.52% |
| MTB240719P00150000 | 2024-06-28 1:34PM EDT | 150.00 | 3.10 | 3.10 | 3.40 | -2.10 | -40.38% | 5 | 121 | 28.05% |
| MTB240719P00155000 | 2024-06-28 3:34PM EDT | 155.00 | 6.30 | 5.60 | 6.10 | -1.55 | -19.75% | 11 | 26 | 27.44% |
| MTB240719P00160000 | 2024-06-28 10:58AM EDT | 160.00 | 8.64 | 9.10 | 9.80 | -10.95 | -55.90% | 3 | 2 | 27.64% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 13.00 | 13.70 | 0.00 | - | - | 1 | 18.16% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 24.40 | 27.60 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.