La bourse ferme dans 1 h 34 min
CAC 40
7 626,73 +55,16 (+0,73 %) Euro Stoxx 50
4 912,00 +31,58 (+0,65 %) Dow Jones
38 875,21 +97,11 (+0,25 %) EUR/USD
1,0752 +0,0016 (+0,15 %) Gold future
2 334,70 +5,70 (+0,24 %) Bitcoin EUR
60 258,55 -393,88 (-0,65 %)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:49AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719C00150000 | 2024-05-15 10:56AM EDT | 150.00 | 53.20 | 22.70 | 30.20 | 0.00 | - | 1 | 8 | 58.41% |
| MTN240719C00160000 | 2024-06-07 3:01PM EDT | 160.00 | 14.50 | 15.10 | 22.80 | 0.00 | - | 12 | 10 | 59.56% |
| MTN240719C00165000 | 2024-06-12 11:53AM EDT | 165.00 | 17.79 | 13.50 | 14.80 | 0.00 | - | 5 | 40 | 32.23% |
| MTN240719C00170000 | 2024-06-17 10:04AM EDT | 170.00 | 8.82 | 9.30 | 10.30 | 0.00 | - | 1 | 286 | 27.15% |
| MTN240719C00175000 | 2024-06-17 1:34PM EDT | 175.00 | 6.56 | 5.90 | 6.80 | 0.00 | - | 33 | 54 | 25.44% |
| MTN240719C00180000 | 2024-06-17 3:10PM EDT | 180.00 | 4.14 | 3.60 | 4.50 | 0.00 | - | 20 | 87 | 26.24% |
| MTN240719C00185000 | 2024-06-18 9:30AM EDT | 185.00 | 2.40 | 1.90 | 2.55 | +0.80 | +50.00% | 1 | 99 | 25.28% |
| MTN240719C00190000 | 2024-06-17 1:29PM EDT | 190.00 | 1.15 | 0.90 | 1.40 | 0.00 | - | 2 | 94 | 25.21% |
| MTN240719C00195000 | 2024-06-17 12:12PM EDT | 195.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 2 | 151 | 24.51% |
| MTN240719C00200000 | 2024-06-17 9:40AM EDT | 200.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 71 | 25.29% |
| MTN240719C00210000 | 2024-06-12 9:38AM EDT | 210.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 106 | 31.15% |
| MTN240719C00220000 | 2024-06-14 2:57PM EDT | 220.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 390 | 38.04% |
| MTN240719C00230000 | 2024-06-12 10:51AM EDT | 230.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 241 | 44.39% |
| MTN240719C00240000 | 2024-06-14 3:54PM EDT | 240.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 21 | 85 | 50.29% |
| MTN240719C00250000 | 2024-06-14 1:07PM EDT | 250.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 2 | 144 | 51.95% |
| MTN240719C00260000 | 2024-06-17 3:56PM EDT | 260.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 79 | 255 | 55.57% |
| MTN240719C00270000 | 2024-04-22 10:36AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTN240719C00280000 | 2024-06-05 12:11PM EDT | 280.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 197 | 64.65% |
| MTN240719C00290000 | 2024-05-13 2:37PM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 68.85% |
| MTN240719C00300000 | 2024-05-30 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 72.85% |
| MTN240719C00310000 | 2024-03-12 9:31AM EDT | 310.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 79.98% |
| MTN240719C00330000 | 2024-06-06 12:27PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 83.98% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719P00115000 | 2023-11-28 4:46PM EDT | 115.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | - | 2 | 77.93% |
| MTN240719P00130000 | 2024-06-07 11:22AM EDT | 130.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 7 | 7 | 25.00% |
| MTN240719P00135000 | 2024-06-07 11:53AM EDT | 135.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 15 | 22 | 49.02% |
| MTN240719P00140000 | 2024-06-07 10:30AM EDT | 140.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 5 | 3 | 43.46% |
| MTN240719P00145000 | 2024-06-14 10:07AM EDT | 145.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 17 | 37.99% |
| MTN240719P00150000 | 2024-06-17 1:41PM EDT | 150.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 42 | 34.84% |
| MTN240719P00155000 | 2024-06-10 1:17PM EDT | 155.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 27 | 42 | 32.45% |
| MTN240719P00160000 | 2024-06-14 1:15PM EDT | 160.00 | 1.20 | 0.65 | 1.00 | 0.00 | - | 1 | 35 | 31.32% |
| MTN240719P00165000 | 2024-06-14 3:05PM EDT | 165.00 | 2.20 | 1.35 | 1.80 | 0.00 | - | 6 | 99 | 30.66% |
| MTN240719P00170000 | 2024-06-17 2:45PM EDT | 170.00 | 2.69 | 2.45 | 2.80 | 0.00 | - | 13 | 141 | 28.68% |
| MTN240719P00175000 | 2024-06-17 2:17PM EDT | 175.00 | 4.37 | 4.10 | 4.70 | 0.00 | - | 11 | 90 | 28.73% |
| MTN240719P00180000 | 2024-06-14 10:08AM EDT | 180.00 | 8.40 | 6.50 | 7.90 | 0.00 | - | 5 | 509 | 31.85% |
| MTN240719P00185000 | 2024-06-18 9:30AM EDT | 185.00 | 9.74 | 9.80 | 11.20 | +1.74 | +21.75% | 2 | 92 | 32.69% |
| MTN240719P00190000 | 2024-06-10 11:57AM EDT | 190.00 | 14.30 | 13.30 | 15.20 | 0.00 | - | 3 | 142 | 34.85% |
| MTN240719P00195000 | 2024-06-11 3:34PM EDT | 195.00 | 16.50 | 17.70 | 20.60 | 0.00 | - | 1 | 103 | 43.81% |
| MTN240719P00200000 | 2024-06-10 10:47AM EDT | 200.00 | 25.00 | 19.60 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| MTN240719P00210000 | 2024-06-13 3:11PM EDT | 210.00 | 30.75 | 28.90 | 37.40 | 0.00 | - | 5 | 57 | 72.44% |
| MTN240719P00220000 | 2024-05-31 3:47PM EDT | 220.00 | 33.10 | 39.10 | 47.40 | 0.00 | - | 1 | 98 | 50.49% |
| MTN240719P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| MTN240719P00240000 | 2024-04-08 10:44AM EDT | 240.00 | 17.70 | 41.50 | 49.50 | 0.00 | - | 2 | 23 | 0.00% |
| MTN240719P00250000 | 2024-05-24 1:35PM EDT | 250.00 | 58.86 | 69.20 | 77.40 | 0.00 | - | 12 | 15 | 72.44% |
