La bourse est fermée
Dow Jones
38 007,39 -378,70 (-0,99 %) Nasdaq
15 802,71 -180,37 (-1,13 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0680 -0,0045 (-0,42 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:36PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00195000 | 2024-04-30 11:49AM EDT | 195.00 | 3.55 | 3.00 | 3.40 | -1.65 | -31.73% | 6 | 2 | 29.02% |
| MTN240517C00200000 | 2024-04-30 11:13AM EDT | 200.00 | 1.60 | 1.45 | 1.65 | -1.15 | -41.82% | 11 | 38 | 27.37% |
| MTN240517C00210000 | 2024-04-30 10:48AM EDT | 210.00 | 0.20 | 0.25 | 0.30 | -0.35 | -63.64% | 3 | 132 | 26.61% |
| MTN240517C00220000 | 2024-04-30 12:43PM EDT | 220.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 12 | 449 | 30.37% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 44.29% |
| MTN240517C00240000 | 2024-04-26 3:48PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 399 | 52.49% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 751 | 54.30% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 61.04% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00175000 | 2024-04-30 12:10PM EDT | 175.00 | 0.43 | 0.40 | 0.50 | +0.15 | +53.57% | 14 | 25 | 30.03% |
| MTN240517P00180000 | 2024-04-30 10:47AM EDT | 180.00 | 0.80 | 0.85 | 1.00 | +0.20 | +33.33% | 25 | 21 | 28.27% |
| MTN240517P00185000 | 2024-04-30 11:17AM EDT | 185.00 | 1.75 | 1.70 | 1.90 | +0.55 | +45.83% | 6 | 22 | 26.39% |
| MTN240517P00190000 | 2024-04-30 11:17AM EDT | 190.00 | 3.25 | 3.10 | 3.50 | +1.30 | +66.67% | 41 | 85 | 24.83% |
| MTN240517P00195000 | 2024-04-30 9:56AM EDT | 195.00 | 5.30 | 5.60 | 5.90 | +1.41 | +36.25% | 5 | 53 | 22.69% |
| MTN240517P00200000 | 2024-04-30 11:39AM EDT | 200.00 | 8.90 | 8.90 | 9.40 | +2.50 | +39.06% | 11 | 75 | 21.12% |
| MTN240517P00210000 | 2024-04-30 10:59AM EDT | 210.00 | 18.45 | 17.70 | 21.70 | +3.80 | +25.94% | 7 | 94 | 54.98% |
| MTN240517P00220000 | 2024-04-23 10:59AM EDT | 220.00 | 15.50 | 25.40 | 31.70 | 0.00 | - | 3 | 18 | 69.47% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 33.80 | 41.60 | 0.00 | - | 13 | 0 | 81.45% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 43.80 | 51.70 | 0.00 | - | - | 0 | 94.04% |
| MTN240517P00250000 | 2024-04-24 3:53PM EDT | 250.00 | 48.55 | 53.80 | 61.70 | 0.00 | - | 12 | 12 | 104.80% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 64.50 | 71.80 | 0.00 | - | 12 | 0 | 115.85% |
