Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,31 +0,31 (+0,39%) OURO
2.334,20 +23,20 (+1,00%) Bitcoin USD
57.320,82 -2.227,03 (-3,74%)
M&T Bank Corporation (MTB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517C00100000 | 2024-04-16 11:53AM EDT | 100.00 | 38.20 | 44.30 | 49.00 | 0.00 | - | 1 | 0 | 107.76% |
| MTB240517C00125000 | 2024-04-18 1:01PM EDT | 125.00 | 15.38 | 19.90 | 24.00 | 0.00 | - | 1 | 4 | 59.03% |
| MTB240517C00130000 | 2024-04-09 10:30AM EDT | 130.00 | 13.60 | 15.00 | 19.00 | 0.00 | - | 14 | 12 | 75.12% |
| MTB240517C00135000 | 2024-04-19 12:35PM EDT | 135.00 | 9.74 | 10.50 | 14.50 | 0.00 | - | 3 | 41 | 65.55% |
| MTB240517C00140000 | 2024-05-01 11:18AM EDT | 140.00 | 7.10 | 7.10 | 8.10 | -0.60 | -7.79% | 1 | 154 | 36.56% |
| MTB240517C00145000 | 2024-05-01 11:28AM EDT | 145.00 | 3.90 | 4.00 | 4.40 | +0.37 | +10.48% | 18 | 509 | 31.32% |
| MTB240517C00150000 | 2024-05-01 3:39PM EDT | 150.00 | 2.00 | 1.85 | 2.00 | +0.41 | +25.79% | 6 | 681 | 29.20% |
| MTB240517C00155000 | 2024-05-01 11:17AM EDT | 155.00 | 0.98 | 0.65 | 0.85 | -0.27 | -21.60% | 9 | 807 | 29.57% |
| MTB240517C00160000 | 2024-05-01 10:26AM EDT | 160.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 251 | 299 | 30.66% |
| MTB240517C00165000 | 2024-04-26 10:07AM EDT | 165.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 86 | 32.23% |
| MTB240517C00170000 | 2024-05-01 3:38PM EDT | 170.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 8 | 36.04% |
| MTB240517C00175000 | 2024-04-26 2:03PM EDT | 175.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 52.64% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240517P00070000 | 2024-04-10 10:44AM EDT | 70.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | - | 2 | 179.10% |
| MTB240517P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 1 | 72 | 149.71% |
| MTB240517P00095000 | 2024-04-10 12:02PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 78.13% |
| MTB240517P00100000 | 2024-04-08 10:44AM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 75.00% |
| MTB240517P00105000 | 2024-04-08 3:55PM EDT | 105.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 66.41% |
| MTB240517P00110000 | 2024-04-26 2:26PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 27 | 58.01% |
| MTB240517P00115000 | 2024-04-22 10:25AM EDT | 115.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 1,051 | 69.82% |
| MTB240517P00120000 | 2024-04-23 10:57AM EDT | 120.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 51.95% |
| MTB240517P00125000 | 2024-04-30 3:55PM EDT | 125.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 361 | 52.00% |
| MTB240517P00130000 | 2024-05-01 2:58PM EDT | 130.00 | 0.15 | 0.05 | 0.20 | -0.20 | -57.14% | 256 | 203 | 33.79% |
| MTB240517P00135000 | 2024-05-01 3:40PM EDT | 135.00 | 0.35 | 0.35 | 0.45 | -0.25 | -41.67% | 5 | 173 | 30.27% |
| MTB240517P00140000 | 2024-05-01 12:22PM EDT | 140.00 | 1.40 | 0.90 | 1.20 | +0.08 | +6.06% | 287 | 284 | 28.69% |
| MTB240517P00145000 | 2024-05-01 3:45PM EDT | 145.00 | 2.45 | 2.55 | 2.75 | -0.75 | -23.44% | 72 | 296 | 27.01% |
| MTB240517P00150000 | 2024-04-30 10:29AM EDT | 150.00 | 6.70 | 5.10 | 5.60 | +0.60 | +9.84% | 1 | 42 | 26.78% |
| MTB240517P00155000 | 2024-04-15 1:42PM EDT | 155.00 | 9.00 | 8.60 | 9.60 | -6.40 | -41.56% | 2 | 1 | 28.03% |
| MTB240517P00160000 | 2024-04-26 10:08AM EDT | 160.00 | 11.91 | 12.50 | 14.30 | 0.00 | - | 2 | 2 | 32.28% |
© 2024 Yahoo. Todos os direitos reservados.