Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.947,64 +1.404,18 (+2,14%)
M&T Bank Corporation (MTB)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018C00110000 | 2024-03-15 10:11AM EDT | 110.00 | 35.60 | 28.70 | 31.10 | 0.00 | - | 1 | 1 | 0.00% |
| MTB241018C00115000 | 2024-05-14 3:26PM EDT | 115.00 | 41.35 | 38.40 | 40.70 | 0.00 | - | 3 | 3 | 37.93% |
| MTB241018C00125000 | 2024-05-14 3:26PM EDT | 125.00 | 32.80 | 30.50 | 31.80 | 0.00 | - | 3 | 3 | 34.66% |
| MTB241018C00135000 | 2024-04-16 10:48AM EDT | 135.00 | 14.60 | 22.30 | 23.20 | 0.00 | - | 5 | 7 | 30.63% |
| MTB241018C00140000 | 2024-05-17 1:53PM EDT | 140.00 | 19.07 | 18.80 | 19.50 | +1.07 | +5.94% | 1 | 10 | 29.72% |
| MTB241018C00145000 | 2024-05-09 10:44AM EDT | 145.00 | 15.34 | 15.40 | 17.90 | 0.00 | - | 5 | 57 | 33.74% |
| MTB241018C00150000 | 2024-05-06 3:53PM EDT | 150.00 | 11.10 | 12.30 | 13.00 | 0.00 | - | 10 | 54 | 27.98% |
| MTB241018C00155000 | 2024-05-03 11:16AM EDT | 155.00 | 8.09 | 9.70 | 10.30 | 0.00 | - | 2 | 24 | 27.26% |
| MTB241018C00160000 | 2024-05-02 12:16PM EDT | 160.00 | 6.00 | 7.50 | 8.10 | 0.00 | - | 1 | 32 | 26.91% |
| MTB241018C00165000 | 2024-05-14 3:26PM EDT | 165.00 | 6.95 | 5.80 | 6.20 | 0.00 | - | 6 | 17 | 26.43% |
| MTB241018C00170000 | 2024-05-03 3:54PM EDT | 170.00 | 3.40 | 4.30 | 4.70 | 0.00 | - | 20 | 38 | 26.15% |
| MTB241018C00175000 | 2024-04-26 1:17PM EDT | 175.00 | 3.40 | 3.20 | 3.60 | 0.00 | - | 20 | 1,328 | 26.20% |
| MTB241018C00180000 | 2024-05-09 10:43AM EDT | 180.00 | 2.86 | 2.35 | 2.70 | 0.00 | - | 1 | 15 | 26.15% |
| MTB241018C00185000 | 2024-05-10 12:01PM EDT | 185.00 | 2.23 | 1.65 | 2.10 | 0.00 | - | 2 | 11 | 26.52% |
| MTB241018C00190000 | 2024-05-08 2:08PM EDT | 190.00 | 1.40 | 1.20 | 1.55 | 0.00 | - | 1 | 19 | 26.48% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB241018P00070000 | 2024-04-30 11:24AM EDT | 70.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 61.52% |
| MTB241018P00075000 | 2024-03-27 2:12PM EDT | 75.00 | 0.42 | 0.10 | 0.75 | 0.00 | - | 28 | 54 | 57.81% |
| MTB241018P00080000 | 2024-02-20 2:15PM EDT | 80.00 | 1.31 | 0.30 | 0.55 | 0.00 | - | - | 3 | 53.13% |
| MTB241018P00085000 | 2024-03-27 2:16PM EDT | 85.00 | 1.10 | 0.20 | 0.85 | 0.00 | - | 12 | 13 | 50.59% |
| MTB241018P00090000 | 2024-04-12 3:39PM EDT | 90.00 | 1.57 | 0.30 | 0.90 | 0.00 | - | 1 | 1 | 51.49% |
| MTB241018P00095000 | 2024-03-26 2:54PM EDT | 95.00 | 1.15 | 0.50 | 1.20 | 0.00 | - | 1 | 1 | 50.16% |
| MTB241018P00100000 | 2024-05-01 9:53AM EDT | 100.00 | 1.00 | 0.30 | 0.90 | 0.00 | - | 5 | 51 | 42.82% |
| MTB241018P00105000 | 2024-04-16 9:39AM EDT | 105.00 | 2.45 | 0.45 | 1.10 | 0.00 | - | - | 1 | 40.60% |
| MTB241018P00110000 | 2024-03-25 9:34AM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| MTB241018P00115000 | 2024-04-11 12:28PM EDT | 115.00 | 4.80 | 1.15 | 1.50 | 0.00 | - | 8 | 12 | 35.44% |
| MTB241018P00120000 | 2024-04-30 2:43PM EDT | 120.00 | 3.20 | 1.20 | 1.70 | 0.00 | - | 2 | 60 | 32.58% |
| MTB241018P00125000 | 2024-05-07 12:55PM EDT | 125.00 | 3.00 | 1.80 | 2.15 | 0.00 | - | 1 | 13 | 30.81% |
| MTB241018P00130000 | 2024-05-09 3:31PM EDT | 130.00 | 3.30 | 2.35 | 2.90 | 0.00 | - | 2 | 51 | 29.79% |
| MTB241018P00135000 | 2024-05-15 1:02PM EDT | 135.00 | 3.70 | 3.30 | 3.80 | 0.00 | - | 6 | 22 | 28.58% |
| MTB241018P00140000 | 2024-04-29 3:59PM EDT | 140.00 | 8.70 | 4.50 | 4.90 | 0.00 | - | 1 | 11 | 27.30% |
| MTB241018P00145000 | 2024-05-17 1:13PM EDT | 145.00 | 6.10 | 6.00 | 6.50 | -7.80 | -56.12% | 1 | 3 | 26.66% |
| MTB241018P00150000 | 2024-04-15 2:43PM EDT | 150.00 | 17.40 | 7.90 | 9.90 | 0.00 | - | 2 | 162 | 29.77% |
| MTB241018P00155000 | 2024-05-06 3:57PM EDT | 155.00 | 13.50 | 10.20 | 10.70 | 0.00 | - | - | 9 | 25.24% |
© 2024 Yahoo. Todos os direitos reservados.