Mercado fechado
BOVESPA
125.650,03 -1.761,52 (-1,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.432,03 -328,69 (-0,58%) PETROLEO CRU
77,31 -1,35 (-1,72%) OURO
2.382,20 -43,70 (-1,80%) Bitcoin USD
69.493,15 -257,77 (-0,37%)
M&T Bank Corporation (MTB)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719C00115000 | 2023-12-04 1:07PM EDT | 115.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTB240719C00120000 | 2024-02-27 12:09PM EDT | 120.00 | 22.40 | 27.60 | 28.50 | 0.00 | - | 1 | 2 | 0.00% |
| MTB240719C00125000 | 2024-01-10 11:47AM EDT | 125.00 | 19.00 | 14.90 | 15.40 | 0.00 | - | 1 | 6 | 0.00% |
| MTB240719C00130000 | 2024-05-15 10:31AM EDT | 130.00 | 26.00 | 21.50 | 24.80 | 0.00 | - | 1 | 11 | 39.50% |
| MTB240719C00135000 | 2024-05-08 1:08PM EDT | 135.00 | 17.65 | 18.20 | 19.30 | 0.00 | - | 2 | 17 | 29.47% |
| MTB240719C00140000 | 2024-05-15 12:05PM EDT | 140.00 | 16.42 | 13.90 | 14.90 | 0.00 | - | 1 | 25 | 27.15% |
| MTB240719C00145000 | 2024-05-16 1:11PM EDT | 145.00 | 12.00 | 10.40 | 11.00 | 0.00 | - | 2 | 82 | 25.83% |
| MTB240719C00150000 | 2024-05-22 1:31PM EDT | 150.00 | 7.20 | 7.30 | 7.60 | -0.80 | -10.00% | 1 | 164 | 24.54% |
| MTB240719C00155000 | 2024-05-22 3:09PM EDT | 155.00 | 4.70 | 4.70 | 5.00 | -1.10 | -18.97% | 25 | 225 | 24.02% |
| MTB240719C00160000 | 2024-05-21 3:48PM EDT | 160.00 | 2.80 | 2.95 | 3.20 | -0.30 | -9.68% | 1 | 775 | 24.14% |
| MTB240719C00165000 | 2024-05-22 10:36AM EDT | 165.00 | 1.75 | 1.55 | 1.90 | -0.60 | -25.53% | 1 | 91 | 23.96% |
| MTB240719C00170000 | 2024-05-21 11:09AM EDT | 170.00 | 0.90 | 0.75 | 1.15 | 0.00 | - | 1 | 212 | 24.43% |
| MTB240719C00175000 | 2024-05-21 3:21PM EDT | 175.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 36 | 339 | 24.10% |
| MTB240719C00180000 | 2024-05-15 10:51AM EDT | 180.00 | 0.56 | 0.25 | 0.75 | 0.00 | - | 30 | 62 | 29.29% |
| MTB240719C00185000 | 2024-05-15 10:51AM EDT | 185.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 31 | 32.84% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240719P00065000 | 2024-04-22 12:37PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 5 | 97.75% |
| MTB240719P00070000 | 2023-11-16 4:50PM EDT | 70.00 | 1.08 | 0.00 | 2.55 | 0.00 | - | - | 3 | 124.32% |
| MTB240719P00075000 | 2024-05-07 9:46AM EDT | 75.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 90.97% |
| MTB240719P00080000 | 2024-04-12 3:22PM EDT | 80.00 | 0.57 | 0.00 | 0.75 | 0.00 | - | 2 | 18 | 83.55% |
| MTB240719P00085000 | 2023-12-28 10:30AM EDT | 85.00 | 1.05 | 0.25 | 0.95 | 0.00 | - | - | 5 | 83.25% |
| MTB240719P00090000 | 2024-05-10 9:30AM EDT | 90.00 | 1.06 | 0.00 | 0.45 | 0.00 | - | 5 | 167 | 64.45% |
| MTB240719P00095000 | 2024-05-20 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 2 | 56 | 64.45% |
| MTB240719P00100000 | 2024-05-07 9:46AM EDT | 100.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 49.90% |
| MTB240719P00105000 | 2024-05-10 10:12AM EDT | 105.00 | 0.12 | 0.00 | 0.90 | 0.00 | - | 2 | 42 | 53.76% |
| MTB240719P00110000 | 2024-05-17 9:30AM EDT | 110.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 62 | 41.70% |
| MTB240719P00115000 | 2024-05-10 2:12PM EDT | 115.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 5 | 57 | 50.90% |
| MTB240719P00120000 | 2024-05-22 12:12PM EDT | 120.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 266 | 33.35% |
| MTB240719P00125000 | 2024-05-20 3:12PM EDT | 125.00 | 0.43 | 0.20 | 0.40 | 0.00 | - | 37 | 100 | 31.35% |
| MTB240719P00130000 | 2024-05-17 9:30AM EDT | 130.00 | 0.75 | 0.45 | 0.70 | 0.00 | - | 2 | 53 | 30.10% |
| MTB240719P00135000 | 2024-05-22 11:02AM EDT | 135.00 | 1.00 | 0.85 | 1.15 | -0.02 | -1.96% | 1 | 101 | 28.57% |
| MTB240719P00140000 | 2024-05-20 9:40AM EDT | 140.00 | 1.67 | 1.40 | 1.85 | 0.00 | - | 1 | 57 | 27.05% |
| MTB240719P00145000 | 2024-05-21 3:26PM EDT | 145.00 | 2.65 | 2.60 | 2.95 | 0.00 | - | 21 | 88 | 25.75% |
| MTB240719P00150000 | 2024-05-22 2:30PM EDT | 150.00 | 4.70 | 4.30 | 4.60 | +0.50 | +11.90% | 13 | 60 | 24.68% |
| MTB240719P00155000 | 2024-05-21 10:43AM EDT | 155.00 | 6.72 | 6.70 | 7.10 | 0.00 | - | 1 | 24 | 24.56% |
| MTB240719P00160000 | 2024-05-22 9:36AM EDT | 160.00 | 9.70 | 9.70 | 10.40 | +0.87 | +9.85% | 2 | 2 | 25.17% |
| MTB240719P00165000 | 2024-04-16 10:02AM EDT | 165.00 | 28.30 | 13.00 | 13.70 | 0.00 | - | - | 1 | 23.06% |
| MTB240719P00180000 | 2024-04-15 1:11PM EDT | 180.00 | 38.70 | 24.40 | 27.60 | 0.00 | - | - | 0 | 28.10% |
© 2024 Yahoo. Todos os direitos reservados.