Mercados españoles cerrados en 1 hr 39 mins
IBEX 35
11.048,00 +88,50 (+0,81%) Euro Stoxx 50
4.907,46 +27,04 (+0,55%) Dólar/Euro
1,0749 +0,0014 (+0,13%) Petróleo Brent
84,55 +0,30 (+0,36%) Oro
2.333,30 +4,30 (+0,18%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018C00140000 | 2024-06-07 9:59AM EDT | 140.00 | 32.65 | 36.20 | 42.40 | 0.00 | - | 1 | 1 | 47.53% |
| MTN241018C00150000 | 2024-05-15 12:38PM EDT | 150.00 | 52.76 | 29.00 | 29.50 | 0.00 | - | - | 1 | 26.59% |
| MTN241018C00165000 | 2024-06-07 1:51PM EDT | 165.00 | 15.50 | 19.40 | 20.80 | 0.00 | - | 6 | 2 | 33.98% |
| MTN241018C00170000 | 2024-06-10 9:36AM EDT | 170.00 | 14.50 | 15.70 | 16.90 | 0.00 | - | 4 | 8 | 31.42% |
| MTN241018C00175000 | 2024-06-17 2:27PM EDT | 175.00 | 13.73 | 13.00 | 14.00 | 0.00 | - | 5 | 32 | 30.80% |
| MTN241018C00180000 | 2024-06-17 12:11PM EDT | 180.00 | 10.00 | 10.40 | 11.30 | 0.00 | - | 1 | 43 | 29.92% |
| MTN241018C00185000 | 2024-06-17 9:50AM EDT | 185.00 | 7.70 | 8.10 | 9.00 | 0.00 | - | 1 | 14 | 29.26% |
| MTN241018C00190000 | 2024-06-17 3:45PM EDT | 190.00 | 6.54 | 6.30 | 7.00 | 0.00 | - | 12 | 22 | 28.57% |
| MTN241018C00195000 | 2024-06-10 10:30AM EDT | 195.00 | 4.50 | 4.50 | 5.50 | 0.00 | - | 3 | 21 | 28.39% |
| MTN241018C00200000 | 2024-06-11 9:30AM EDT | 200.00 | 4.48 | 3.50 | 4.10 | 0.00 | - | 1 | 151 | 27.73% |
| MTN241018C00210000 | 2024-06-14 10:08AM EDT | 210.00 | 1.75 | 1.65 | 2.20 | 0.00 | - | 3 | 136 | 26.88% |
| MTN241018C00220000 | 2024-06-14 12:17PM EDT | 220.00 | 0.90 | 0.80 | 1.15 | 0.00 | - | 1 | 94 | 26.50% |
| MTN241018C00230000 | 2024-06-18 9:30AM EDT | 230.00 | 0.60 | 0.25 | 0.60 | -0.05 | -7.69% | 10 | 87 | 26.47% |
| MTN241018C00240000 | 2024-06-12 10:47AM EDT | 240.00 | 0.32 | 0.10 | 0.30 | 0.00 | - | 2 | 119 | 26.42% |
| MTN241018C00250000 | 2024-05-28 10:22AM EDT | 250.00 | 0.95 | 0.05 | 0.25 | 0.00 | - | 1 | 24 | 28.49% |
| MTN241018C00260000 | 2024-06-12 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 532 | 31.15% |
| MTN241018C00270000 | 2024-05-23 9:46AM EDT | 270.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 70 | 33.69% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 39.43% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 40.31% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 44.21% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 47.90% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 50.29% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00100000 | 2024-06-07 3:57PM EDT | 100.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 10 | 11 | 46.09% |
| MTN241018P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 40.53% |
| MTN241018P00115000 | 2024-06-14 12:08PM EDT | 115.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| MTN241018P00125000 | 2024-06-10 1:59PM EDT | 125.00 | 0.70 | 0.55 | 0.85 | 0.00 | - | 1 | 13 | 38.84% |
| MTN241018P00130000 | 2024-06-14 3:25PM EDT | 130.00 | 1.12 | 0.00 | 1.10 | 0.00 | - | 7 | 13 | 37.40% |
| MTN241018P00135000 | 2024-06-13 3:27PM EDT | 135.00 | 1.13 | 1.05 | 0.00 | 0.00 | - | 10 | 20 | 12.50% |
| MTN241018P00140000 | 2024-06-07 12:54PM EDT | 140.00 | 2.69 | 1.45 | 4.30 | 0.00 | - | 1 | 6 | 46.20% |
| MTN241018P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 2.11 | 2.20 | 2.50 | 0.00 | - | - | 1 | 34.13% |
| MTN241018P00150000 | 2024-06-10 1:52PM EDT | 150.00 | 2.85 | 2.80 | 3.20 | 0.00 | - | 1 | 32 | 32.97% |
| MTN241018P00155000 | 2024-06-17 9:52AM EDT | 155.00 | 4.33 | 3.70 | 4.30 | 0.00 | - | 1 | 18 | 32.62% |
| MTN241018P00160000 | 2024-06-11 10:44AM EDT | 160.00 | 5.30 | 4.80 | 5.40 | 0.00 | - | 1 | 7 | 31.52% |
| MTN241018P00165000 | 2024-06-17 2:15PM EDT | 165.00 | 6.49 | 6.20 | 6.80 | 0.00 | - | 1 | 20 | 30.62% |
| MTN241018P00170000 | 2024-06-14 11:33AM EDT | 170.00 | 8.90 | 7.90 | 8.60 | 0.00 | - | 2 | 20 | 30.07% |
| MTN241018P00175000 | 2024-06-17 2:01PM EDT | 175.00 | 10.29 | 9.90 | 10.50 | 0.00 | - | 1 | 27 | 29.01% |
| MTN241018P00180000 | 2024-06-10 3:23PM EDT | 180.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| MTN241018P00185000 | 2024-06-10 11:57AM EDT | 185.00 | 15.55 | 14.90 | 16.00 | 0.00 | - | 3 | 23 | 28.71% |
| MTN241018P00190000 | 2024-06-07 11:29AM EDT | 190.00 | 26.00 | 17.90 | 19.30 | 0.00 | - | 7 | 25 | 28.76% |
| MTN241018P00195000 | 2024-06-07 11:21AM EDT | 195.00 | 30.35 | 21.30 | 23.00 | 0.00 | - | 60 | 23 | 29.14% |
| MTN241018P00200000 | 2024-06-05 3:46PM EDT | 200.00 | 17.80 | 25.00 | 26.70 | 0.00 | - | 1 | 31 | 28.85% |
| MTN241018P00210000 | 2024-06-13 3:11PM EDT | 210.00 | 31.80 | 33.20 | 35.30 | 0.00 | - | 29 | 75 | 30.15% |
| MTN241018P00220000 | 2024-06-13 9:49AM EDT | 220.00 | 43.35 | 38.80 | 47.90 | 0.00 | - | 24 | 38 | 43.98% |
| 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.