La bourse ferme dans 5 h 48 min
CAC 40
7 963,54 +48,89 (+0,62 %) Euro Stoxx 50
4 916,35 +25,74 (+0,53 %) Dow Jones
38 225,66 +322,37 (+0,85 %) EUR/USD
1,0750 +0,0023 (+0,21 %) Gold future
2 310,20 +0,60 (+0,03 %) Bitcoin EUR
55 321,71 +1 614,23 (+3,01 %)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2024-05-02 10:49AM EDT | 195.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MTN240517C00200000 | 2024-05-01 2:28PM EDT | 200.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MTN240517C00210000 | 2024-05-02 2:43PM EDT | 210.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| MTN240517C00220000 | 2024-05-02 10:24AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| MTN240517C00240000 | 2024-05-01 2:10PM EDT | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
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 | 2024-05-01 2:52PM EDT | 175.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| MTN240517P00180000 | 2024-05-02 12:24PM EDT | 180.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTN240517P00185000 | 2024-05-02 10:46AM EDT | 185.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN240517P00190000 | 2024-05-01 2:44PM EDT | 190.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| MTN240517P00195000 | 2024-05-02 12:29PM EDT | 195.00 | 4.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MTN240517P00200000 | 2024-05-02 10:29AM EDT | 200.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN240517P00210000 | 2024-04-30 10:59AM EDT | 210.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTN240517P00220000 | 2024-05-02 10:36AM EDT | 220.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTN240517P00250000 | 2024-05-01 3:36PM EDT | 250.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
