香港股市 將在 7 小時 8 分鐘 開市

M&T Bank Corporation (MTB)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
143.43+1.25 (+0.88%)
市場開市。 截至 02:22PM EDT。
價內期權
認購期權範圍2026年1月16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
MTB260116C000550002023-11-14 12:22PM EDT55.0070.7388.5093.000.00-4055.47%
MTB260116C000600002024-03-18 9:56AM EDT60.0080.8077.0082.000.00-540.00%
MTB260116C000650002024-02-29 4:39PM EDT65.0074.3779.0083.500.00-41159.09%
MTB260116C000700002024-05-29 3:03PM EDT70.0076.0072.1076.900.00-2048.33%
MTB260116C000750002024-05-29 3:03PM EDT75.0071.2567.5072.500.00-2246.75%
MTB260116C000800002024-06-04 10:05AM EDT80.0070.3863.7067.800.00-1944.04%
MTB260116C001000002024-05-08 12:28PM EDT100.0055.1051.4055.000.00-1147.13%
MTB260116C001050002024-05-13 10:41AM EDT105.0054.3043.6048.000.00-1939.24%
MTB260116C001100002024-05-22 10:46AM EDT110.0049.3240.3043.600.00-1536.88%
MTB260116C001150002024-05-08 2:23PM EDT115.0045.3039.7043.800.00--142.65%
MTB260116C001200002024-06-11 2:39PM EDT120.0033.2033.1036.500.00-1834.97%
MTB260116C001250002024-03-05 12:23PM EDT125.0033.4030.1031.900.00-303232.04%
MTB260116C001300002023-12-14 3:40PM EDT130.0032.4121.5025.000.00-2625.55%
MTB260116C001350002024-04-16 1:30PM EDT135.0024.1032.0035.000.00-2344.32%
MTB260116C001400002024-06-14 10:50AM EDT140.0022.2522.8024.300.00-151331.86%
MTB260116C001450002024-05-09 12:22PM EDT145.0027.1023.1024.600.00-11435.30%
MTB260116C001500002024-05-22 9:46AM EDT150.0024.3918.1019.800.00-41031.31%
MTB260116C001550002024-05-16 1:21PM EDT155.0023.2015.5018.400.00--131.88%
MTB260116C001600002024-06-07 10:58AM EDT160.0017.0313.6015.500.00-21430.16%
MTB260116C001650002024-02-16 12:33PM EDT165.0012.9013.5016.000.00-1132.98%
MTB260116C001700002024-04-11 3:33PM EDT170.0011.3015.7017.800.00-3337.49%
MTB260116C001750002024-04-11 3:33PM EDT175.0010.1014.8016.200.00-1137.10%
MTB260116C001800002024-04-11 3:36PM EDT180.009.0011.1014.700.00-1136.71%
MTB260116C001850002024-01-12 4:55PM EDT185.005.737.109.200.00-1430.14%
MTB260116C001900002024-02-12 12:15PM EDT190.007.508.4010.700.00-109233.95%
MTB260116C001950002024-05-20 11:36AM EDT195.009.904.107.300.00--129.91%
MTB260116C002000002024-05-08 11:03AM EDT200.007.706.007.100.00-14630.88%
MTB260116C002100002024-05-28 9:34AM EDT210.005.393.205.000.00-3529.39%
MTB260116C002200002024-06-14 2:29PM EDT220.003.122.553.600.00-101128.50%
MTB260116C002300002024-06-03 11:26AM EDT230.002.451.603.000.00-1128.91%
認沽盤範圍2026年1月16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
MTB260116P000550002024-03-18 9:30AM EDT55.001.250.000.000.00-51512.50%
MTB260116P000600002024-05-22 9:43AM EDT60.001.100.552.700.00--153.11%
MTB260116P000650002024-04-15 10:58AM EDT65.002.090.003.900.00-51654.36%
MTB260116P000700002024-06-06 9:48AM EDT70.000.701.452.200.00-1042.58%
MTB260116P000750002024-06-12 2:33PM EDT75.002.301.854.000.00-11246.52%
MTB260116P000800002024-05-21 3:08PM EDT80.002.402.254.100.00-315643.15%
MTB260116P000850002024-02-23 4:07PM EDT85.005.083.605.300.00-202043.33%
MTB260116P000900002024-04-08 11:39AM EDT90.005.103.404.200.00-1336.60%
MTB260116P000950002024-03-21 10:28AM EDT95.005.305.206.300.00-1838.96%
MTB260116P001000002024-04-23 1:09PM EDT100.006.000.000.000.00-30446.25%
MTB260116P001050002024-04-05 11:39AM EDT105.008.805.907.000.00-1133.88%
MTB260116P001100002024-04-22 3:03PM EDT110.008.300.000.000.00-106.25%
MTB260116P001150002024-05-07 12:13PM EDT115.008.507.909.000.00-1331.29%
MTB260116P001200002024-04-05 11:39AM EDT120.0013.409.7010.600.00-110130.79%
MTB260116P001250002024-05-15 12:14PM EDT125.009.6011.3012.700.00-1330.82%
MTB260116P001300002024-05-15 12:30PM EDT130.0011.0012.1014.400.00-1429.93%
MTB260116P001350002024-05-15 11:38AM EDT135.0012.4015.1017.100.00-3030.29%
MTB260116P001400002024-05-15 2:15PM EDT140.0014.4017.3019.800.00-1230.35%
MTB260116P001450002024-06-14 11:36AM EDT145.0019.9119.0020.400.00-1427.20%
MTB260116P001500002024-05-15 11:38AM EDT150.0018.0022.1023.700.00-1027.62%
MTB260116P001550002024-05-15 2:55PM EDT155.0020.5023.4027.200.00-1128.06%
MTB260116P001600002024-06-07 10:59AM EDT160.0025.9125.8028.600.00-1825.32%