Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621C00175000 | 2024-05-30 3:29PM EDT | 175.00 | 16.86 | 15.80 | 16.80 | +3.01 | +21.73% | 10 | 10 | 48.17% |
| MTN240621C00180000 | 2024-05-30 10:26AM EDT | 180.00 | 9.80 | 12.10 | 13.00 | 0.00 | - | 5 | 10 | 45.83% |
| MTN240621C00185000 | 2024-05-31 1:12PM EDT | 185.00 | 9.55 | 9.00 | 9.60 | +1.87 | +24.35% | 2 | 10 | 43.54% |
| MTN240621C00190000 | 2024-05-31 2:15PM EDT | 190.00 | 7.00 | 6.40 | 6.80 | +2.32 | +49.57% | 39 | 30 | 41.99% |
| MTN240621C00195000 | 2024-05-31 2:03PM EDT | 195.00 | 4.70 | 4.30 | 4.80 | +1.50 | +46.87% | 40 | 40 | 42.03% |
| MTN240621C00200000 | 2024-05-31 2:10PM EDT | 200.00 | 3.20 | 2.70 | 3.30 | +1.10 | +52.38% | 6 | 228 | 42.20% |
| MTN240621C00210000 | 2024-05-31 1:32PM EDT | 210.00 | 1.30 | 0.95 | 1.35 | +0.50 | +62.50% | 8 | 154 | 41.72% |
| MTN240621C00220000 | 2024-05-31 2:20PM EDT | 220.00 | 0.47 | 0.20 | 0.60 | +0.19 | +67.86% | 14 | 115 | 43.51% |
| MTN240621C00230000 | 2024-05-24 1:11PM EDT | 230.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 105 | 46.24% |
| MTN240621C00240000 | 2024-05-24 9:30AM EDT | 240.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 38 | 52.54% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621P00130000 | 2024-05-29 11:25AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 191 | 213 | 59.38% |
| MTN240621P00140000 | 2024-04-18 12:52PM EDT | 140.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 59.18% |
| MTN240621P00145000 | 2024-04-22 2:27PM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTN240621P00150000 | 2024-05-30 11:36AM EDT | 150.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 52.59% |
| MTN240621P00155000 | 2024-05-30 2:38PM EDT | 155.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 12 | 47 | 46.19% |
| MTN240621P00160000 | 2024-05-23 9:48AM EDT | 160.00 | 0.27 | 0.20 | 0.45 | 0.00 | - | 1 | 4 | 44.82% |
| MTN240621P00165000 | 2024-05-31 12:40PM EDT | 165.00 | 0.80 | 0.45 | 0.75 | -0.40 | -33.33% | 5 | 38 | 42.99% |
| MTN240621P00170000 | 2024-05-30 2:40PM EDT | 170.00 | 2.20 | 0.95 | 1.35 | 0.00 | - | 9 | 87 | 42.53% |
| MTN240621P00175000 | 2024-05-30 2:16PM EDT | 175.00 | 3.30 | 1.85 | 2.25 | 0.00 | - | 8 | 247 | 41.83% |
| MTN240621P00180000 | 2024-05-31 3:36PM EDT | 180.00 | 3.25 | 3.00 | 3.70 | -1.48 | -31.29% | 10 | 495 | 42.08% |
| MTN240621P00185000 | 2024-05-31 3:50PM EDT | 185.00 | 4.90 | 4.80 | 5.40 | -2.56 | -34.32% | 4 | 363 | 40.74% |
| MTN240621P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 7.20 | 7.20 | 7.70 | -3.15 | -30.43% | 5 | 213 | 39.83% |
| MTN240621P00195000 | 2024-05-31 3:59PM EDT | 195.00 | 10.30 | 10.00 | 10.60 | -3.30 | -24.26% | 11 | 81 | 39.19% |
| MTN240621P00200000 | 2024-05-31 3:24PM EDT | 200.00 | 13.48 | 13.40 | 14.30 | -3.47 | -20.47% | 12 | 80 | 40.36% |
| MTN240621P00210000 | 2024-05-31 3:28PM EDT | 210.00 | 21.50 | 21.60 | 22.60 | -4.13 | -16.11% | 17 | 65 | 41.46% |
| MTN240621P00250000 | 2024-05-24 1:35PM EDT | 250.00 | 57.66 | 56.60 | 65.80 | 0.00 | - | 12 | 0 | 115.65% |
© 2024 Yahoo. Todos los derechos reservados.