Mercados españoles abiertos en 3 hrs 54 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.135,91 +66,23 (+0,17%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
83,20 -0,51 (-0,61%) Bitcoin EUR
65.608,02 +4.184,30 (+6,81%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719C00150000 | 2024-05-15 10:56AM EDT | 150.00 | 53.20 | 50.40 | 58.40 | 0.00 | - | 1 | 8 | 53.86% |
| MTN240719C00180000 | 2024-04-25 1:51PM EDT | 180.00 | 24.45 | 24.90 | 25.50 | 0.00 | - | 10 | 0 | 32.80% |
| MTN240719C00185000 | 2024-05-14 11:49AM EDT | 185.00 | 23.27 | 20.60 | 21.20 | 0.00 | - | 1 | 2 | 30.90% |
| MTN240719C00190000 | 2024-04-30 2:38PM EDT | 190.00 | 11.00 | 16.70 | 17.20 | 0.00 | - | 5 | 5 | 29.35% |
| MTN240719C00195000 | 2024-05-10 1:47PM EDT | 195.00 | 11.30 | 13.10 | 13.60 | 0.00 | - | 1 | 7 | 28.19% |
| MTN240719C00200000 | 2024-05-13 1:55PM EDT | 200.00 | 10.60 | 10.00 | 10.40 | +0.05 | +0.47% | 1 | 17 | 27.14% |
| MTN240719C00210000 | 2024-05-17 3:48PM EDT | 210.00 | 6.20 | 5.20 | 5.60 | 0.00 | - | 9 | 23 | 25.97% |
| MTN240719C00220000 | 2024-05-20 2:11PM EDT | 220.00 | 2.40 | 2.35 | 2.65 | -0.75 | -23.81% | 118 | 260 | 25.22% |
| MTN240719C00230000 | 2024-05-16 12:12PM EDT | 230.00 | 1.30 | 0.90 | 1.15 | 0.00 | - | 1 | 220 | 25.03% |
| MTN240719C00240000 | 2024-05-10 1:45PM EDT | 240.00 | 0.41 | 0.25 | 0.50 | 0.00 | - | 2 | 59 | 25.46% |
| MTN240719C00250000 | 2024-05-03 2:21PM EDT | 250.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 136 | 26.66% |
| MTN240719C00260000 | 2024-05-09 11:49AM EDT | 260.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 192 | 30.71% |
| MTN240719C00270000 | 2024-04-22 10:36AM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 205 | 34.52% |
| MTN240719C00280000 | 2024-04-18 9:43AM EDT | 280.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 199 | 38.14% |
| MTN240719C00290000 | 2024-05-13 2:37PM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 41.55% |
| MTN240719C00300000 | 2024-05-14 3:02PM EDT | 300.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 44.78% |
| MTN240719C00310000 | 2024-03-12 9:31AM EDT | 310.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 47.90% |
| MTN240719C00330000 | 2024-03-11 3:59PM EDT | 330.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 53.71% |
Opciones de ventapara19 de julio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719P00115000 | 2023-11-28 4:46PM EDT | 115.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | - | 2 | 70.31% |
| MTN240719P00135000 | 2024-04-19 1:55PM EDT | 135.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| MTN240719P00140000 | 2024-01-24 1:04PM EDT | 140.00 | 0.48 | 0.20 | 0.45 | 0.00 | - | 1 | 2 | 50.05% |
| MTN240719P00145000 | 2024-02-01 11:44AM EDT | 145.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 47.71% |
| MTN240719P00150000 | 2024-04-03 3:55PM EDT | 150.00 | 0.24 | 0.40 | 0.65 | 0.00 | - | 1 | 2 | 45.09% |
| MTN240719P00155000 | 2024-04-22 10:54AM EDT | 155.00 | 0.83 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 36.43% |
| MTN240719P00160000 | 2024-03-19 10:19AM EDT | 160.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 9 | 38.72% |
| MTN240719P00165000 | 2024-05-07 12:14PM EDT | 165.00 | 1.15 | 0.45 | 0.65 | 0.00 | - | 10 | 36 | 33.08% |
| MTN240719P00170000 | 2024-05-01 10:30AM EDT | 170.00 | 3.36 | 0.70 | 0.90 | 0.00 | - | 1 | 5 | 31.57% |
| MTN240719P00175000 | 2024-05-09 2:01PM EDT | 175.00 | 2.40 | 1.10 | 1.30 | 0.00 | - | 10 | 23 | 30.45% |
| MTN240719P00180000 | 2024-05-20 11:49AM EDT | 180.00 | 1.73 | 1.70 | 1.90 | -0.32 | -15.61% | 1 | 201 | 29.57% |
| MTN240719P00185000 | 2024-05-20 11:08AM EDT | 185.00 | 2.65 | 2.50 | 2.75 | -0.30 | -10.17% | 5 | 42 | 28.81% |
| MTN240719P00190000 | 2024-05-17 3:56PM EDT | 190.00 | 3.80 | 3.60 | 4.00 | 0.00 | - | 3 | 108 | 28.48% |
| MTN240719P00195000 | 2024-05-17 3:57PM EDT | 195.00 | 5.25 | 5.20 | 5.50 | +0.05 | +0.96% | 2 | 62 | 27.74% |
| MTN240719P00200000 | 2024-05-20 10:18AM EDT | 200.00 | 7.40 | 7.20 | 7.50 | -0.20 | -2.63% | 3 | 177 | 27.33% |
| MTN240719P00210000 | 2024-05-17 3:42PM EDT | 210.00 | 12.50 | 12.60 | 13.00 | 0.00 | - | 7 | 62 | 27.11% |
| MTN240719P00220000 | 2024-05-09 9:33AM EDT | 220.00 | 28.89 | 19.70 | 20.40 | 0.00 | - | 1 | 97 | 27.99% |
| 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 | 62.41% |
| MTN240719P00250000 | 2024-03-13 2:34PM EDT | 250.00 | 30.30 | 25.90 | 26.90 | 0.00 | - | 13 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.