Vail Resorts, Inc. (MTN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018C00150000 | 2024-05-15 12:38PM EDT | 150.00 | 52.76 | 41.00 | 42.00 | 0.00 | - | - | 1 | 37.49% |
| MTN241018C00170000 | 2024-05-28 2:20PM EDT | 170.00 | 26.50 | 25.20 | 26.10 | 0.00 | - | 2 | 2 | 33.84% |
| MTN241018C00175000 | 2024-04-25 1:51PM EDT | 175.00 | 32.40 | 23.50 | 24.40 | 0.00 | - | 10 | 10 | 37.27% |
| MTN241018C00180000 | 2024-04-22 10:28AM EDT | 180.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018C00185000 | 2024-05-24 3:59PM EDT | 185.00 | 17.60 | 15.70 | 16.40 | 0.00 | - | 1 | 12 | 31.48% |
| MTN241018C00190000 | 2024-05-30 3:58PM EDT | 190.00 | 12.08 | 13.20 | 13.80 | 0.00 | - | 1 | 20 | 30.99% |
| MTN241018C00195000 | 2024-05-31 3:30PM EDT | 195.00 | 11.70 | 11.00 | 11.50 | -0.60 | -4.88% | 1 | 20 | 30.58% |
| MTN241018C00200000 | 2024-05-31 3:50PM EDT | 200.00 | 9.30 | 9.00 | 9.30 | -1.50 | -13.89% | 26 | 88 | 29.79% |
| MTN241018C00210000 | 2024-05-20 12:38PM EDT | 210.00 | 11.60 | 5.80 | 6.40 | 0.00 | - | 1 | 37 | 29.91% |
| MTN241018C00220000 | 2024-05-31 11:05AM EDT | 220.00 | 4.00 | 3.70 | 4.20 | +0.70 | +21.21% | 4 | 84 | 29.71% |
| MTN241018C00230000 | 2024-05-29 11:40AM EDT | 230.00 | 1.80 | 2.25 | 2.60 | 0.00 | - | 15 | 87 | 29.27% |
| MTN241018C00240000 | 2024-05-30 1:14PM EDT | 240.00 | 1.20 | 1.25 | 1.65 | 0.00 | - | 1 | 119 | 29.34% |
| MTN241018C00250000 | 2024-05-28 10:22AM EDT | 250.00 | 0.95 | 0.65 | 1.00 | 0.00 | - | 1 | 24 | 29.22% |
| MTN241018C00260000 | 2024-05-20 3:10PM EDT | 260.00 | 1.09 | 0.35 | 0.65 | 0.00 | - | 2 | 532 | 29.64% |
| MTN241018C00270000 | 2024-05-23 9:46AM EDT | 270.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 1 | 70 | 30.34% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 32.79% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 33.79% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 37.35% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 40.75% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 43.51% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00100000 | 2024-05-03 2:54PM EDT | 100.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 48.54% |
| MTN241018P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 41.94% |
| MTN241018P00115000 | 2024-03-07 10:30AM EDT | 115.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 11 | 39.99% |
| MTN241018P00130000 | 2024-05-21 12:05PM EDT | 130.00 | 0.50 | 0.70 | 1.00 | 0.00 | - | - | 3 | 39.16% |
| MTN241018P00140000 | 2024-05-21 12:05PM EDT | 140.00 | 0.80 | 1.25 | 1.65 | 0.00 | - | 3 | 6 | 36.98% |
| MTN241018P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 2.11 | 2.20 | 2.50 | 0.00 | - | - | 1 | 37.88% |
| MTN241018P00155000 | 2024-05-31 12:47PM EDT | 155.00 | 3.50 | 3.00 | 3.60 | +0.20 | +6.06% | 1 | 15 | 34.93% |
| MTN241018P00160000 | 2024-05-29 3:40PM EDT | 160.00 | 5.00 | 3.90 | 4.50 | 0.00 | - | 2 | 7 | 34.10% |
| MTN241018P00165000 | 2024-05-24 11:29AM EDT | 165.00 | 4.10 | 5.10 | 5.60 | 0.00 | - | 3 | 7 | 33.35% |
| MTN241018P00170000 | 2024-05-20 11:02AM EDT | 170.00 | 3.60 | 6.40 | 7.00 | 0.00 | - | 1 | 17 | 32.87% |
| MTN241018P00175000 | 2024-05-31 3:56PM EDT | 175.00 | 8.10 | 8.00 | 8.60 | +1.74 | +27.36% | 7 | 17 | 32.31% |
| MTN241018P00180000 | 2024-05-31 3:59PM EDT | 180.00 | 10.10 | 9.90 | 10.40 | +1.26 | +14.25% | 4 | 71 | 31.66% |
| MTN241018P00185000 | 2024-05-31 3:56PM EDT | 185.00 | 12.10 | 12.00 | 12.60 | -1.63 | -11.87% | 2 | 12 | 31.32% |
| MTN241018P00190000 | 2024-05-31 3:59PM EDT | 190.00 | 14.70 | 14.50 | 15.00 | -1.80 | -10.91% | 10 | 19 | 30.84% |
| MTN241018P00195000 | 2024-05-31 3:56PM EDT | 195.00 | 17.20 | 17.30 | 17.80 | +2.40 | +16.22% | 3 | 17 | 30.63% |
| MTN241018P00200000 | 2024-05-10 3:54PM EDT | 200.00 | 14.90 | 20.20 | 21.00 | 0.00 | - | 1 | 31 | 30.73% |
| MTN241018P00210000 | 2024-05-10 3:46PM EDT | 210.00 | 20.70 | 27.10 | 28.00 | 0.00 | - | 1 | 70 | 30.70% |
| MTN241018P00220000 | 2024-05-02 9:33AM EDT | 220.00 | 31.70 | 34.90 | 36.00 | 0.00 | - | 24 | 42 | 31.18% |
| MTN241018P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018P00240000 | 2024-04-11 9:58AM EDT | 240.00 | 20.20 | 43.30 | 44.10 | 0.00 | - | - | 3 | 0.00% |
| MTN241018P00280000 | 2024-04-10 9:49AM EDT | 280.00 | 51.70 | 77.90 | 86.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.