香港股市 已收市

M&T Bank Corporation (MTB)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
151.36+3.71 (+2.51%)
收市:04:00PM EDT
151.36 0.00 (0.00%)
收市後: 05:47PM EDT
價內期權
認購期權範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MTB250117C000600002024-02-29 4:07PM EDT60.0078.7283.7088.500.00-200.00%
MTB250117C000650002024-02-28 2:37PM EDT65.0073.7278.7083.500.00-200.00%
MTB250117C000700002023-12-18 11:21AM EDT70.0070.5561.5066.500.00-160.00%
MTB250117C000850002024-06-13 2:25PM EDT85.0059.5065.4068.800.00-1160.79%
MTB250117C000900002024-05-14 9:48AM EDT90.0064.8052.7056.200.00-130.00%
MTB250117C000950002023-11-07 3:17PM EDT95.0033.2041.5044.200.00--10.00%
MTB250117C001000002024-03-28 12:40PM EDT100.0048.7747.3051.000.00-340.00%
MTB250117C001050002023-11-15 1:32PM EDT105.0029.6041.6044.400.00--120.00%
MTB250117C001100002024-05-31 12:43PM EDT110.0041.7541.9045.200.00-2244.64%
MTB250117C001150002024-04-26 11:24AM EDT115.0037.0437.1040.500.00-1041.39%
MTB250117C001200002024-05-22 9:46AM EDT120.0037.3531.6032.500.00-42024.18%
MTB250117C001250002024-05-24 11:40AM EDT125.0029.1727.6028.500.00-11825.45%
MTB250117C001300002024-06-07 10:46AM EDT130.0024.5026.3027.000.00-1010633.01%
MTB250117C001350002024-06-20 9:30AM EDT135.0020.0722.1024.500.00-14735.14%
MTB250117C001400002024-06-20 9:30AM EDT140.0016.8719.1020.100.00-12731.63%
MTB250117C001450002024-06-28 9:52AM EDT145.0015.0416.0016.60+1.14+8.20%28329.94%
MTB250117C001500002024-06-28 10:56AM EDT150.0013.9013.2013.80+2.80+25.23%136429.29%
MTB250117C001550002024-06-12 1:02PM EDT155.009.4010.7011.100.00-52028.22%
MTB250117C001600002024-06-24 9:50AM EDT160.008.508.5010.600.00-719231.40%
MTB250117C001650002024-06-28 10:32AM EDT165.007.006.707.10+1.35+23.89%38627.21%
MTB250117C001700002024-06-25 2:16PM EDT170.004.705.205.600.00-29526.89%
MTB250117C001750002024-06-28 10:54AM EDT175.004.604.004.40+0.45+10.84%307726.70%
MTB250117C001800002024-06-26 1:23PM EDT180.002.482.953.400.00-44226.47%
MTB250117C001850002024-05-07 3:48PM EDT185.003.302.302.600.00-12426.27%
MTB250117C001900002024-05-16 10:07AM EDT190.003.301.202.000.00-119226.22%
MTB250117C001950002024-05-31 9:30AM EDT195.001.401.102.200.00-347928.99%
MTB250117C002000002024-06-26 11:47AM EDT200.000.800.751.850.00-24129.44%
MTB250117C002100002024-05-15 9:31AM EDT210.001.500.050.750.00-1826.77%
認沽盤範圍2025年1月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MTB250117P000550002024-05-31 3:41PM EDT55.000.180.000.900.00-257769.68%
MTB250117P000600002024-06-04 12:56PM EDT60.000.400.000.500.00-11358.55%
MTB250117P000650002024-04-18 3:57PM EDT65.000.650.051.150.00-63162.06%
MTB250117P000700002024-06-04 11:13AM EDT70.000.350.001.000.00-103155.32%
MTB250117P000750002024-05-10 3:05PM EDT75.000.400.150.800.00-4950.42%
MTB250117P000800002024-05-16 12:32PM EDT80.000.500.251.350.00-310451.00%
MTB250117P000850002024-03-26 2:53PM EDT85.001.320.451.650.00-1354.96%
MTB250117P000900002024-06-11 12:39PM EDT90.001.210.151.450.00-536848.84%
MTB250117P000950002024-06-14 11:20AM EDT95.001.290.201.600.00-104745.74%
MTB250117P001000002024-06-26 2:34PM EDT100.001.080.301.750.00-810342.63%
MTB250117P001050002024-06-20 9:30AM EDT105.001.500.702.000.00-111840.09%
MTB250117P001100002024-06-24 12:05PM EDT110.001.581.052.300.00-169037.68%
MTB250117P001150002024-06-21 3:42PM EDT115.002.501.552.750.00-112135.76%
MTB250117P001200002024-06-26 1:23PM EDT120.002.922.052.600.00-431331.15%
MTB250117P001250002024-06-24 10:20AM EDT125.003.412.853.30-0.41-10.73%510629.87%
MTB250117P001300002024-06-24 12:45PM EDT130.004.603.804.200.00-424328.71%
MTB250117P001350002024-06-20 3:29PM EDT135.006.794.905.900.00-17929.21%
MTB250117P001400002024-06-25 11:27AM EDT140.007.806.406.800.00-111126.84%
MTB250117P001450002024-06-13 9:41AM EDT145.0012.908.108.800.00-11126.61%
MTB250117P001500002024-05-23 12:15PM EDT150.0011.6012.6013.200.00-14331.02%
MTB250117P001550002024-06-28 12:59PM EDT155.0012.6012.4013.20-3.30-20.75%213624.81%
MTB250117P001600002024-06-17 1:09PM EDT160.0021.1915.2018.000.00-3228.64%
MTB250117P001750002024-05-29 3:19PM EDT175.0032.2025.5027.600.00--225.53%