Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719C00150000 | 2024-05-15 10:56AM EDT | 150.00 | 53.20 | 22.70 | 30.20 | 0.00 | - | 1 | 8 | 45.17% |
| MTN240719C00160000 | 2024-06-21 3:08PM EDT | 160.00 | 20.60 | 15.70 | 23.80 | +6.10 | +42.07% | 1 | 10 | 62.35% |
| MTN240719C00165000 | 2024-06-12 11:53AM EDT | 165.00 | 17.79 | 14.30 | 15.60 | 0.00 | - | 5 | 40 | 29.52% |
| MTN240719C00170000 | 2024-06-21 3:56PM EDT | 170.00 | 10.20 | 10.00 | 10.60 | +1.10 | +12.09% | 10 | 285 | 22.13% |
| MTN240719C00175000 | 2024-06-21 11:30AM EDT | 175.00 | 8.00 | 6.40 | 6.90 | +1.54 | +23.84% | 12 | 54 | 22.02% |
| MTN240719C00180000 | 2024-06-21 3:45PM EDT | 180.00 | 3.90 | 3.70 | 4.10 | +0.33 | +9.24% | 28 | 69 | 22.13% |
| MTN240719C00185000 | 2024-06-21 3:51PM EDT | 185.00 | 2.00 | 1.85 | 2.20 | -0.15 | -6.98% | 30 | 131 | 22.22% |
| MTN240719C00190000 | 2024-06-21 3:55PM EDT | 190.00 | 1.00 | 0.85 | 1.10 | -0.05 | -4.76% | 15 | 101 | 22.60% |
| MTN240719C00195000 | 2024-06-21 3:56PM EDT | 195.00 | 0.40 | 0.40 | 0.65 | -0.25 | -38.46% | 29 | 152 | 24.54% |
| MTN240719C00200000 | 2024-06-21 9:55AM EDT | 200.00 | 0.32 | 0.20 | 0.40 | +0.02 | +6.67% | 2 | 77 | 26.44% |
| MTN240719C00210000 | 2024-06-12 9:38AM EDT | 210.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 106 | 32.18% |
| MTN240719C00220000 | 2024-06-21 3:50PM EDT | 220.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 390 | 36.57% |
| MTN240719C00230000 | 2024-06-12 10:51AM EDT | 230.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 241 | 46.68% |
| MTN240719C00240000 | 2024-06-18 12:30PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 82 | 53.17% |
| MTN240719C00250000 | 2024-06-14 1:07PM EDT | 250.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 144 | 53.71% |
| MTN240719C00260000 | 2024-06-20 11:58AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 255 | 52.93% |
| MTN240719C00270000 | 2024-04-22 10:36AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTN240719C00280000 | 2024-06-05 12:11PM EDT | 280.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 197 | 68.95% |
| MTN240719C00290000 | 2024-05-13 2:37PM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 73.54% |
| MTN240719C00300000 | 2024-05-30 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 77.93% |
| MTN240719C00310000 | 2024-06-20 9:30AM EDT | 310.00 | 0.66 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 82.23% |
| MTN240719C00330000 | 2024-06-06 12:27PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 90.04% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719P00115000 | 2023-11-28 4:46PM EDT | 115.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | - | 2 | 86.43% |
| MTN240719P00130000 | 2024-06-07 11:22AM EDT | 130.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 7 | 53.32% |
| MTN240719P00135000 | 2024-06-07 11:53AM EDT | 135.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 15 | 22 | 54.88% |
| MTN240719P00140000 | 2024-06-07 10:30AM EDT | 140.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 5 | 3 | 48.88% |
| MTN240719P00145000 | 2024-06-14 10:07AM EDT | 145.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 10 | 17 | 41.36% |
| MTN240719P00150000 | 2024-06-17 1:41PM EDT | 150.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 42 | 37.21% |
| MTN240719P00155000 | 2024-06-21 9:55AM EDT | 155.00 | 0.30 | 0.20 | 0.35 | -0.22 | -42.31% | 1 | 40 | 33.69% |
| MTN240719P00160000 | 2024-06-21 9:55AM EDT | 160.00 | 0.55 | 0.40 | 0.60 | -0.65 | -54.17% | 1 | 35 | 31.52% |
| MTN240719P00165000 | 2024-06-21 2:01PM EDT | 165.00 | 0.90 | 0.90 | 1.05 | -0.27 | -23.08% | 1,033 | 99 | 29.63% |
| MTN240719P00170000 | 2024-06-21 3:47PM EDT | 170.00 | 1.90 | 1.80 | 2.00 | -0.10 | -5.00% | 54 | 139 | 29.08% |
| MTN240719P00175000 | 2024-06-21 3:44PM EDT | 175.00 | 3.40 | 3.20 | 3.70 | -0.34 | -9.09% | 508 | 99 | 29.60% |
| MTN240719P00180000 | 2024-06-21 1:32PM EDT | 180.00 | 5.59 | 5.50 | 6.00 | -2.81 | -33.45% | 1 | 509 | 29.63% |
| MTN240719P00185000 | 2024-06-21 3:49PM EDT | 185.00 | 9.07 | 8.70 | 9.40 | -0.67 | -6.88% | 10 | 92 | 31.92% |
| MTN240719P00190000 | 2024-06-21 2:53PM EDT | 190.00 | 12.25 | 12.60 | 13.40 | -2.05 | -14.34% | 24 | 142 | 34.80% |
| MTN240719P00195000 | 2024-06-11 3:34PM EDT | 195.00 | 16.50 | 16.70 | 18.70 | 0.00 | - | 1 | 103 | 44.04% |
| MTN240719P00200000 | 2024-06-10 10:47AM EDT | 200.00 | 25.00 | 18.40 | 25.20 | 0.00 | - | 1 | 194 | 60.30% |
| MTN240719P00210000 | 2024-06-13 3:11PM EDT | 210.00 | 30.75 | 28.10 | 36.70 | 0.00 | - | 5 | 57 | 52.93% |
| MTN240719P00220000 | 2024-05-31 3:47PM EDT | 220.00 | 33.10 | 38.10 | 46.70 | 0.00 | - | 1 | 98 | 62.99% |
| MTN240719P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| MTN240719P00240000 | 2024-04-08 10:44AM EDT | 240.00 | 17.70 | 41.50 | 49.50 | 0.00 | - | 2 | 23 | 0.00% |
| MTN240719P00250000 | 2024-05-24 1:35PM EDT | 250.00 | 58.86 | 68.00 | 76.70 | 0.00 | - | 12 | 15 | 87.89% |
© 2024 Yahoo. Todos los derechos reservados.