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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 61.64 | 60.70 | 69.30 | 0.00 | - | 1 | 0 | 56.84% |
| MTN250117C00125000 | 2024-06-20 10:20AM EDT | 125.00 | 54.58 | 51.70 | 59.60 | 0.00 | - | 2 | 3 | 49.90% |
| MTN250117C00130000 | 2024-06-10 10:55AM EDT | 130.00 | 50.50 | 47.30 | 53.50 | 0.00 | - | 2 | 3 | 42.16% |
| MTN250117C00135000 | 2024-06-10 9:46AM EDT | 135.00 | 43.45 | 42.60 | 47.90 | 0.00 | - | - | 1 | 36.46% |
| MTN250117C00140000 | 2024-05-31 12:56PM EDT | 140.00 | 51.82 | 42.10 | 42.90 | 0.00 | - | 1 | 1 | 33.11% |
| MTN250117C00145000 | 2024-06-07 12:26PM EDT | 145.00 | 30.50 | 38.00 | 38.80 | 0.00 | - | 7 | 7 | 32.61% |
| MTN250117C00150000 | 2024-06-07 3:27PM EDT | 150.00 | 30.10 | 34.10 | 34.90 | 0.00 | - | 100 | 100 | 32.21% |
| MTN250117C00155000 | 2024-06-11 10:53AM EDT | 155.00 | 30.40 | 30.50 | 31.10 | 0.00 | - | - | 1 | 31.59% |
| MTN250117C00160000 | 2024-06-07 2:59PM EDT | 160.00 | 22.80 | 27.00 | 27.60 | 0.00 | - | 13 | 12 | 31.21% |
| MTN250117C00165000 | 2024-06-10 1:06PM EDT | 165.00 | 24.20 | 23.70 | 24.20 | 0.00 | - | 3 | 26 | 30.59% |
| MTN250117C00170000 | 2024-06-10 10:05AM EDT | 170.00 | 18.60 | 20.60 | 21.10 | 0.00 | - | 1 | 13 | 30.13% |
| MTN250117C00175000 | 2024-06-11 9:52AM EDT | 175.00 | 17.20 | 17.70 | 18.30 | 0.00 | - | 1 | 7 | 29.80% |
| MTN250117C00180000 | 2024-06-20 3:04PM EDT | 180.00 | 15.30 | 15.10 | 15.60 | 0.00 | - | 3 | 110 | 29.20% |
| MTN250117C00185000 | 2024-06-21 1:11PM EDT | 185.00 | 13.35 | 12.80 | 13.30 | +0.05 | +0.38% | 1 | 124 | 28.89% |
| MTN250117C00190000 | 2024-06-10 3:35PM EDT | 190.00 | 12.00 | 10.80 | 11.20 | 0.00 | - | 31 | 160 | 28.52% |
| MTN250117C00195000 | 2024-06-14 1:26PM EDT | 195.00 | 8.02 | 9.00 | 9.40 | 0.00 | - | 2 | 7 | 28.27% |
| MTN250117C00200000 | 2024-06-14 11:31AM EDT | 200.00 | 6.90 | 7.40 | 7.80 | 0.00 | - | 3 | 39 | 27.97% |
| MTN250117C00210000 | 2024-06-21 1:14PM EDT | 210.00 | 5.12 | 4.90 | 5.20 | +0.82 | +19.07% | 1 | 71 | 27.36% |
| MTN250117C00220000 | 2024-06-10 10:58AM EDT | 220.00 | 3.00 | 3.10 | 3.40 | 0.00 | - | 18 | 237 | 26.97% |
| MTN250117C00230000 | 2024-06-14 10:00AM EDT | 230.00 | 1.55 | 1.95 | 2.20 | 0.00 | - | 1 | 199 | 26.77% |
| MTN250117C00240000 | 2024-06-21 3:38PM EDT | 240.00 | 1.30 | 1.15 | 1.35 | +0.35 | +36.84% | 1 | 24 | 26.40% |
| MTN250117C00250000 | 2024-06-10 10:57AM EDT | 250.00 | 0.65 | 0.65 | 0.85 | 0.00 | - | 7 | 10 | 26.36% |
| MTN250117C00260000 | 2024-06-07 1:30PM EDT | 260.00 | 0.23 | 0.25 | 0.60 | 0.00 | - | 4 | 13 | 26.93% |
| MTN250117C00270000 | 2024-06-05 1:21PM EDT | 270.00 | 1.25 | 0.15 | 0.40 | 0.00 | - | 2 | 20 | 27.17% |
| MTN250117C00280000 | 2024-04-10 9:51AM EDT | 280.00 | 6.30 | 0.95 | 1.20 | 0.00 | - | 2 | 13 | 35.36% |
| MTN250117C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 3.60 | 0.85 | 1.10 | 0.00 | - | - | 9 | 36.83% |
| MTN250117C00300000 | 2024-05-31 3:55PM EDT | 300.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 30.62% |
| MTN250117C00310000 | 2024-05-28 1:19PM EDT | 310.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 32.23% |
| MTN250117C00330000 | 2024-06-07 9:36AM EDT | 330.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 35.25% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117P00100000 | 2024-06-07 10:23AM EDT | 100.00 | 0.85 | 0.35 | 0.65 | 0.00 | - | 2 | 3 | 43.41% |
| MTN250117P00105000 | 2024-06-07 10:42AM EDT | 105.00 | 1.20 | 0.50 | 0.80 | 0.00 | - | 10 | 11 | 41.87% |
| MTN250117P00120000 | 2024-06-07 11:11AM EDT | 120.00 | 2.50 | 1.20 | 1.45 | 0.00 | - | 12 | 14 | 37.50% |
| MTN250117P00125000 | 2024-06-07 10:49AM EDT | 125.00 | 3.18 | 1.55 | 1.85 | 0.00 | - | 5 | 6 | 36.63% |
| MTN250117P00130000 | 2024-06-20 3:02PM EDT | 130.00 | 2.30 | 2.05 | 2.30 | 0.00 | - | 388 | 393 | 35.61% |
| MTN250117P00140000 | 2024-06-14 1:34PM EDT | 140.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 1 | 15 | 34.35% |
| MTN250117P00145000 | 2024-06-10 10:50AM EDT | 145.00 | 5.20 | 4.20 | 4.60 | 0.00 | - | 2 | 29 | 33.71% |
| MTN250117P00150000 | 2024-06-17 9:42AM EDT | 150.00 | 6.60 | 5.30 | 5.70 | 0.00 | - | 5 | 53 | 33.19% |
| MTN250117P00155000 | 2024-06-18 2:16PM EDT | 155.00 | 7.26 | 6.50 | 6.90 | 0.00 | - | 1 | 19 | 32.47% |
| MTN250117P00160000 | 2024-06-11 10:18AM EDT | 160.00 | 8.65 | 8.00 | 8.30 | 0.00 | - | 5 | 62 | 31.81% |
| MTN250117P00165000 | 2024-06-18 10:07AM EDT | 165.00 | 10.60 | 9.60 | 10.00 | 0.00 | - | 10 | 28 | 31.35% |
| MTN250117P00170000 | 2024-06-20 9:43AM EDT | 170.00 | 12.90 | 11.50 | 11.90 | 0.00 | - | 1 | 56 | 30.85% |
| MTN250117P00175000 | 2024-06-07 10:48AM EDT | 175.00 | 19.70 | 13.50 | 14.10 | 0.00 | - | 7 | 21 | 30.49% |
| MTN250117P00180000 | 2024-06-17 2:52PM EDT | 180.00 | 16.89 | 15.90 | 16.50 | 0.00 | - | 2 | 37 | 30.07% |
| MTN250117P00185000 | 2024-06-21 10:54AM EDT | 185.00 | 17.98 | 18.50 | 19.20 | -1.22 | -6.35% | 1 | 32 | 29.76% |
| MTN250117P00190000 | 2024-06-07 11:10AM EDT | 190.00 | 29.18 | 21.40 | 22.10 | 0.00 | - | 3 | 11 | 29.40% |
| MTN250117P00195000 | 2024-06-21 1:59PM EDT | 195.00 | 24.55 | 24.40 | 25.30 | -5.81 | -19.14% | 1 | 14 | 29.17% |
| MTN250117P00200000 | 2024-05-30 11:07AM EDT | 200.00 | 26.55 | 27.90 | 28.50 | 0.00 | - | 1 | 37 | 28.52% |
| MTN250117P00210000 | 2024-05-23 2:20PM EDT | 210.00 | 28.30 | 35.10 | 36.20 | 0.00 | - | 6 | 6 | 28.64% |
© 2024 Yahoo. Todos los derechos reservados.