Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.765,10 -567,93 (-1,06%) PETROLEO CRU
80,64 -0,65 (-0,80%) OURO
2.334,10 -34,90 (-1,47%) Bitcoin USD
64.139,72 -835,99 (-1,29%)
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 comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621C00065000 | 2023-08-30 2:57PM EDT | 65.00 | 62.71 | 60.50 | 65.00 | 0.00 | - | - | 7 | 0.00% |
| MTB240621C00070000 | 2023-07-20 10:24AM EDT | 70.00 | 67.20 | 57.10 | 60.20 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00075000 | 2023-07-20 10:19AM EDT | 75.00 | 63.60 | 52.60 | 56.00 | 0.00 | - | - | 1 | 0.00% |
| MTB240621C00110000 | 2024-05-31 2:54PM EDT | 110.00 | 40.20 | 36.30 | 39.40 | 0.00 | - | 45 | 0 | 319.53% |
| MTB240621C00115000 | 2024-05-31 2:54PM EDT | 115.00 | 36.40 | 31.30 | 34.40 | 0.00 | - | 105 | 0 | 278.52% |
| MTB240621C00120000 | 2024-05-31 3:30PM EDT | 120.00 | 30.60 | 26.30 | 29.40 | 0.00 | - | 310 | 0 | 238.67% |
| MTB240621C00125000 | 2024-06-03 10:42AM EDT | 125.00 | 24.60 | 20.10 | 24.70 | 0.00 | - | 3 | 3 | 334.57% |
| MTB240621C00130000 | 2024-05-31 3:30PM EDT | 130.00 | 20.60 | 15.50 | 19.40 | 0.00 | - | 337 | 0 | 265.14% |
| MTB240621C00135000 | 2024-05-31 3:30PM EDT | 135.00 | 15.60 | 10.60 | 13.50 | 0.00 | - | 583 | 69 | 166.41% |
| MTB240621C00140000 | 2024-06-20 10:22AM EDT | 140.00 | 7.00 | 6.50 | 8.70 | 0.00 | - | 2 | 36 | 59.96% |
| MTB240621C00145000 | 2024-06-21 3:27PM EDT | 145.00 | 2.05 | 0.55 | 4.40 | -0.40 | -16.33% | 8 | 576 | 97.56% |
| MTB240621C00150000 | 2024-06-21 3:27PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 6 | 492 | 25.59% |
| MTB240621C00155000 | 2024-06-18 2:52PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 755 | 50.98% |
| MTB240621C00160000 | 2024-06-21 2:00PM EDT | 160.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 4 | 1,642 | 76.95% |
| MTB240621C00165000 | 2024-06-12 11:05AM EDT | 165.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 214 | 116.80% |
| MTB240621C00170000 | 2024-06-04 11:50AM EDT | 170.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 347 | 174.61% |
| MTB240621C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 63 | 132.81% |
| MTB240621C00180000 | 2024-05-17 12:10PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 151.56% |
| MTB240621C00185000 | 2024-04-17 10:38AM EDT | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 251.17% |
| MTB240621C00190000 | 2024-03-11 3:51PM EDT | 190.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | 1 | 143 | 280.86% |
| MTB240621C00195000 | 2023-10-19 9:54AM EDT | 195.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 296.29% |
| MTB240621C00200000 | 2023-07-24 10:42AM EDT | 200.00 | 1.95 | 0.20 | 1.30 | 0.00 | - | 1 | 3 | 362.70% |
| MTB240621C00210000 | 2024-05-09 2:26PM EDT | 210.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 1 | 357.42% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTB240621P00055000 | 2024-06-04 9:35AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 945.31% |
| MTB240621P00060000 | 2024-04-15 11:56AM EDT | 60.00 | 0.09 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 858.59% |
| MTB240621P00065000 | 2024-04-03 1:54PM EDT | 65.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 11 | 111 | 568.75% |
| MTB240621P00070000 | 2023-11-01 11:15AM EDT | 70.00 | 2.10 | 0.00 | 2.75 | 0.00 | - | 1 | 5 | 938.48% |
| MTB240621P00075000 | 2024-05-06 12:17PM EDT | 75.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 38 | 553.13% |
| MTB240621P00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 10 | 144 | 606.25% |
| MTB240621P00085000 | 2024-05-01 10:25AM EDT | 85.00 | 0.04 | 0.00 | 2.35 | 0.00 | - | 2 | 15 | 700.00% |
| MTB240621P00090000 | 2024-06-03 12:36PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 400 | 353.13% |
| MTB240621P00095000 | 2024-05-01 2:03PM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 20 | 192 | 568.55% |
| MTB240621P00100000 | 2024-05-06 12:17PM EDT | 100.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 123 | 307.03% |
| MTB240621P00105000 | 2024-06-06 12:48PM EDT | 105.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 63 | 368.36% |
| MTB240621P00110000 | 2024-06-17 10:47AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,012 | 220.31% |
| MTB240621P00115000 | 2024-06-07 2:39PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 98 | 283.98% |
| MTB240621P00120000 | 2024-06-07 2:40PM EDT | 120.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 25 | 291 | 243.36% |
| MTB240621P00125000 | 2024-06-14 3:29PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 315 | 203.71% |
| MTB240621P00130000 | 2024-06-20 3:29PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 103.13% |
| MTB240621P00135000 | 2024-06-20 12:09PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 450 | 75.78% |
| MTB240621P00140000 | 2024-06-21 10:21AM EDT | 140.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 472 | 53.91% |
| MTB240621P00145000 | 2024-06-20 2:05PM EDT | 145.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 2 | 494 | 32.32% |
| MTB240621P00150000 | 2024-06-21 3:35PM EDT | 150.00 | 2.90 | 1.45 | 4.40 | -0.30 | -9.37% | 1 | 188 | 96.29% |
| MTB240621P00155000 | 2024-06-06 1:25PM EDT | 155.00 | 9.80 | 6.40 | 8.80 | 0.00 | - | 1 | 0 | 59.38% |
| MTB240621P00160000 | 2024-06-13 10:43AM EDT | 160.00 | 17.90 | 10.40 | 14.90 | 0.00 | - | 5 | 3 | 94.53% |
| MTB240621P00165000 | 2024-05-28 10:06AM EDT | 165.00 | 15.15 | 15.50 | 19.40 | 0.00 | - | 4 | 0 | 236.08% |
© 2024 Yahoo. Todos os direitos reservados.