La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 477,80 +1 409,13 (+2,35 %)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621C00185000 | 2024-05-01 2:38PM EDT | 185.00 | 13.90 | 21.30 | 21.90 | 0.00 | - | - | 0 | 37.50% |
| MTN240621C00190000 | 2024-05-16 12:57PM EDT | 190.00 | 16.30 | 17.00 | 17.70 | 0.00 | - | 3 | 6 | 35.24% |
| MTN240621C00195000 | 2024-05-14 3:03PM EDT | 195.00 | 14.80 | 13.20 | 13.80 | 0.00 | - | 2 | 15 | 33.17% |
| MTN240621C00200000 | 2024-05-16 12:57PM EDT | 200.00 | 10.10 | 10.10 | 10.30 | +0.40 | +4.12% | 1 | 211 | 31.31% |
| MTN240621C00210000 | 2024-05-17 3:24PM EDT | 210.00 | 4.90 | 4.90 | 5.20 | -0.20 | -3.92% | 34 | 120 | 29.65% |
| MTN240621C00220000 | 2024-05-17 10:06AM EDT | 220.00 | 1.75 | 1.95 | 2.15 | -0.18 | -9.33% | 1 | 111 | 28.31% |
| MTN240621C00230000 | 2024-05-17 12:08PM EDT | 230.00 | 0.65 | 0.50 | 0.80 | +0.15 | +30.00% | 1 | 98 | 28.10% |
| MTN240621C00240000 | 2024-05-17 10:02AM EDT | 240.00 | 0.17 | 0.10 | 0.30 | -0.03 | -15.00% | 6 | 31 | 28.76% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621P00140000 | 2024-04-18 12:52PM EDT | 140.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 53.81% |
| MTN240621P00145000 | 2024-04-22 2:27PM EDT | 145.00 | 0.19 | 0.05 | 0.25 | 0.00 | - | - | 1 | 50.59% |
| MTN240621P00155000 | 2024-05-01 11:04AM EDT | 155.00 | 0.63 | 0.00 | 0.25 | 0.00 | - | - | 1 | 45.31% |
| MTN240621P00160000 | 2024-04-30 1:29PM EDT | 160.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | - | 3 | 40.82% |
| MTN240621P00165000 | 2024-05-08 11:16AM EDT | 165.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 1 | 36 | 36.43% |
| MTN240621P00170000 | 2024-05-16 12:20PM EDT | 170.00 | 0.33 | 0.20 | 0.35 | 0.00 | - | 2 | 22 | 34.13% |
| MTN240621P00175000 | 2024-05-08 9:46AM EDT | 175.00 | 1.40 | 0.40 | 0.55 | 0.00 | - | 2 | 4 | 32.62% |
| MTN240621P00180000 | 2024-05-17 2:56PM EDT | 180.00 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 10 | 62 | 31.08% |
| MTN240621P00185000 | 2024-05-17 2:56PM EDT | 185.00 | 1.22 | 1.10 | 1.35 | -0.73 | -37.44% | 8 | 48 | 29.87% |
| MTN240621P00190000 | 2024-05-16 10:08AM EDT | 190.00 | 2.80 | 1.85 | 2.15 | 0.00 | - | 1 | 155 | 28.97% |
| MTN240621P00195000 | 2024-05-17 3:56PM EDT | 195.00 | 3.30 | 3.10 | 3.30 | -0.10 | -2.94% | 5 | 43 | 28.03% |
| MTN240621P00200000 | 2024-05-17 3:20PM EDT | 200.00 | 4.90 | 4.70 | 4.90 | -0.20 | -3.92% | 12 | 49 | 27.10% |
| MTN240621P00210000 | 2024-05-17 3:46PM EDT | 210.00 | 10.10 | 9.60 | 9.90 | -0.10 | -0.98% | 21 | 43 | 25.85% |
| MTN240621P00250000 | 2024-05-15 3:10PM EDT | 250.00 | 45.90 | 41.70 | 49.20 | 0.00 | - | 50 | 12 | 62.88% |
