Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.395,95 +1.251,38 (+2,08%)
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 comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220C00155000 | 2024-01-12 3:08PM EDT | 155.00 | 67.07 | 69.10 | 77.90 | 0.00 | - | - | 1 | 82.26% |
| MTN241220C00190000 | 2024-05-09 11:02AM EDT | 190.00 | 20.20 | 25.70 | 26.70 | 0.00 | - | 2 | 27 | 30.75% |
| MTN241220C00195000 | 2024-05-09 11:12AM EDT | 195.00 | 18.00 | 22.50 | 23.50 | 0.00 | - | 1 | 3 | 30.02% |
| MTN241220C00200000 | 2024-05-09 11:05AM EDT | 200.00 | 15.20 | 19.70 | 20.60 | 0.00 | - | 1 | 15 | 29.47% |
| MTN241220C00210000 | 2024-05-09 10:54AM EDT | 210.00 | 11.10 | 14.60 | 15.40 | 0.00 | - | 2 | 118 | 28.35% |
| MTN241220C00220000 | 2024-04-29 2:57PM EDT | 220.00 | 8.73 | 10.60 | 11.30 | 0.00 | - | 2 | 7 | 27.65% |
| MTN241220C00230000 | 2024-05-15 12:20PM EDT | 230.00 | 7.10 | 7.40 | 8.20 | 0.00 | - | 4 | 105 | 27.29% |
| MTN241220C00240000 | 2024-05-17 2:35PM EDT | 240.00 | 5.55 | 5.10 | 5.80 | +0.32 | +6.12% | 1 | 15 | 26.93% |
| MTN241220C00250000 | 2024-05-08 1:22PM EDT | 250.00 | 2.80 | 3.40 | 4.10 | 0.00 | - | 1 | 15 | 26.82% |
| MTN241220C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 2.35 | 2.25 | 2.70 | 0.00 | - | 1 | 6 | 26.29% |
| MTN241220C00270000 | 2024-03-06 10:38AM EDT | 270.00 | 10.50 | 7.50 | 7.90 | 0.00 | - | 1 | 5 | 41.39% |
| MTN241220C00280000 | 2024-04-12 10:50AM EDT | 280.00 | 5.30 | 0.65 | 1.00 | 0.00 | - | 4 | 4 | 25.01% |
| MTN241220C00290000 | 2024-04-12 12:39PM EDT | 290.00 | 3.80 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 25.33% |
| MTN241220C00300000 | 2024-05-17 11:04AM EDT | 300.00 | 0.46 | 0.25 | 0.55 | +0.06 | +15.00% | 5 | 15 | 26.14% |
| MTN241220C00310000 | 2024-01-03 4:04PM EDT | 310.00 | 1.56 | 2.15 | 2.50 | 0.00 | - | - | 4 | 37.71% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220P00100000 | 2024-05-06 2:51PM EDT | 100.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | - | 1 | 43.80% |
| MTN241220P00110000 | 2024-05-01 10:48AM EDT | 110.00 | 0.64 | 0.20 | 0.50 | 0.00 | - | 2 | 26 | 41.70% |
| MTN241220P00115000 | 2024-01-03 12:58PM EDT | 115.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 10 | 20 | 43.87% |
| MTN241220P00120000 | 2024-02-08 2:22PM EDT | 120.00 | 1.03 | 0.80 | 1.15 | 0.00 | - | 10 | 16 | 42.69% |
| MTN241220P00130000 | 2024-02-26 3:26PM EDT | 130.00 | 1.08 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 37.55% |
| MTN241220P00135000 | 2024-02-27 1:51PM EDT | 135.00 | 1.18 | 1.00 | 1.30 | 0.00 | - | - | 10 | 35.55% |
| MTN241220P00140000 | 2024-01-19 1:57PM EDT | 140.00 | 2.10 | 1.65 | 1.90 | 0.00 | - | 1 | 20 | 36.13% |
| MTN241220P00145000 | 2024-03-25 10:03AM EDT | 145.00 | 2.10 | 2.05 | 2.30 | 0.00 | - | 1 | 3 | 35.21% |
| MTN241220P00150000 | 2024-05-06 12:51PM EDT | 150.00 | 3.30 | 2.05 | 2.40 | 0.00 | - | 18 | 45 | 32.90% |
| MTN241220P00155000 | 2024-03-22 10:12AM EDT | 155.00 | 2.75 | 3.50 | 3.90 | 0.00 | - | 1 | 2 | 35.24% |
| MTN241220P00160000 | 2024-05-16 12:13PM EDT | 160.00 | 3.70 | 3.20 | 3.70 | 0.00 | - | 1 | 2 | 31.76% |
| MTN241220P00165000 | 2024-05-17 1:54PM EDT | 165.00 | 4.40 | 3.90 | 4.40 | +0.82 | +22.91% | 4 | 2 | 30.86% |
| MTN241220P00170000 | 2024-03-12 1:20PM EDT | 170.00 | 4.30 | 2.90 | 3.20 | 0.00 | - | 10 | 6 | 24.81% |
| MTN241220P00175000 | 2024-04-30 1:03PM EDT | 175.00 | 9.30 | 5.80 | 6.40 | 0.00 | - | 1 | 13 | 29.63% |
| MTN241220P00180000 | 2024-05-03 12:53PM EDT | 180.00 | 10.90 | 7.00 | 7.60 | 0.00 | - | 10 | 37 | 28.95% |
| MTN241220P00185000 | 2024-05-08 3:20PM EDT | 185.00 | 11.90 | 8.40 | 9.10 | 0.00 | - | 5 | 24 | 28.51% |
| MTN241220P00190000 | 2024-05-10 1:20PM EDT | 190.00 | 12.60 | 9.80 | 10.70 | 0.00 | - | 4 | 43 | 27.91% |
| MTN241220P00195000 | 2024-05-10 1:20PM EDT | 195.00 | 14.70 | 11.60 | 12.50 | 0.00 | - | 4 | 22 | 27.30% |
| MTN241220P00200000 | 2024-05-10 1:20PM EDT | 200.00 | 14.37 | 13.80 | 14.50 | -2.73 | -15.96% | 1 | 161 | 26.67% |
| MTN241220P00210000 | 2024-05-10 1:20PM EDT | 210.00 | 22.60 | 18.50 | 19.40 | 0.00 | - | 2 | 3 | 25.77% |
| MTN241220P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 27.00 | 24.50 | 25.50 | 0.00 | - | 1 | 16 | 25.31% |
| MTN241220P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 34.00 | 31.60 | 32.50 | 0.00 | - | 1 | 17 | 24.92% |
| MTN241220P00240000 | 2024-03-13 3:08PM EDT | 240.00 | 29.00 | 25.30 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| MTN241220P00280000 | 2024-03-12 11:07AM EDT | 280.00 | 57.00 | 50.30 | 51.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.