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
61 442,16 +1 457,18 (+2,43 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018C00175000 | 2024-04-25 1:51PM EDT | 175.00 | 32.40 | 34.00 | 35.10 | 0.00 | - | 10 | 10 | 33.39% |
| MTN241018C00180000 | 2024-04-22 10:28AM EDT | 180.00 | 30.40 | 30.10 | 31.20 | 0.00 | - | 1 | 2 | 32.49% |
| MTN241018C00185000 | 2024-05-08 1:01PM EDT | 185.00 | 20.70 | 26.40 | 27.30 | 0.00 | - | 2 | 12 | 31.22% |
| MTN241018C00190000 | 2024-04-15 11:50AM EDT | 190.00 | 45.80 | 21.00 | 21.60 | 0.00 | - | - | 1 | 25.77% |
| MTN241018C00195000 | 2024-05-10 1:47PM EDT | 195.00 | 17.00 | 19.80 | 20.60 | 0.00 | - | 4 | 5 | 29.85% |
| MTN241018C00200000 | 2024-05-17 3:38PM EDT | 200.00 | 17.10 | 16.90 | 17.60 | -0.20 | -1.16% | 10 | 19 | 29.19% |
| MTN241018C00210000 | 2024-05-16 11:32AM EDT | 210.00 | 11.50 | 11.80 | 12.40 | 0.00 | - | 1 | 37 | 27.98% |
| MTN241018C00220000 | 2024-05-14 2:45PM EDT | 220.00 | 9.12 | 7.90 | 8.60 | 0.00 | - | 41 | 77 | 27.52% |
| MTN241018C00230000 | 2024-05-14 1:29PM EDT | 230.00 | 5.90 | 5.30 | 5.70 | 0.00 | - | 5 | 70 | 26.99% |
| MTN241018C00240000 | 2024-05-17 2:04PM EDT | 240.00 | 3.37 | 3.20 | 3.70 | +0.07 | +2.12% | 6 | 117 | 26.71% |
| MTN241018C00250000 | 2024-04-22 11:28AM EDT | 250.00 | 2.70 | 1.95 | 2.35 | 0.00 | - | 3 | 25 | 26.54% |
| MTN241018C00260000 | 2024-04-24 12:47PM EDT | 260.00 | 1.45 | 1.10 | 1.45 | 0.00 | - | 534 | 532 | 26.39% |
| MTN241018C00270000 | 2024-04-12 12:50PM EDT | 270.00 | 4.80 | 0.40 | 0.70 | 0.00 | - | 1 | 71 | 25.12% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 25.56% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 26.73% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 29.98% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 33.11% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 36.33% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00100000 | 2024-05-03 2:54PM EDT | 100.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 50.59% |
| MTN241018P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 44.43% |
| MTN241018P00115000 | 2024-03-07 10:30AM EDT | 115.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 11 | 42.68% |
| MTN241018P00140000 | 2024-04-02 9:38AM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MTN241018P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 2.11 | 0.80 | 1.10 | 0.00 | - | - | 1 | 34.77% |
| MTN241018P00155000 | 2024-05-02 1:13PM EDT | 155.00 | 3.30 | 1.50 | 1.80 | 0.00 | - | 11 | 15 | 33.06% |
| MTN241018P00160000 | 2024-05-16 12:13PM EDT | 160.00 | 2.26 | 1.95 | 2.30 | 0.00 | - | 1 | 6 | 32.32% |
| MTN241018P00165000 | 2024-05-03 12:03PM EDT | 165.00 | 4.70 | 2.55 | 2.90 | 0.00 | - | 1 | 2 | 31.56% |
| MTN241018P00170000 | 2024-05-16 1:37PM EDT | 170.00 | 3.50 | 3.30 | 3.60 | -0.30 | -7.89% | 2 | 18 | 30.71% |
| MTN241018P00175000 | 2024-05-15 2:08PM EDT | 175.00 | 5.20 | 4.20 | 4.60 | 0.00 | - | 4 | 18 | 30.33% |
| MTN241018P00180000 | 2024-05-16 11:11AM EDT | 180.00 | 5.90 | 5.30 | 5.70 | 0.00 | - | 1 | 68 | 29.71% |
| MTN241018P00185000 | 2024-05-16 11:35AM EDT | 185.00 | 7.30 | 6.50 | 7.00 | 0.00 | - | 4 | 10 | 29.11% |
| MTN241018P00190000 | 2024-05-13 2:10PM EDT | 190.00 | 9.25 | 8.10 | 8.60 | 0.00 | - | 1 | 16 | 28.69% |
| MTN241018P00195000 | 2024-05-08 3:57PM EDT | 195.00 | 13.70 | 9.90 | 10.30 | 0.00 | - | 1 | 18 | 27.99% |
| MTN241018P00200000 | 2024-05-10 3:54PM EDT | 200.00 | 14.90 | 12.00 | 12.40 | 0.00 | - | 1 | 31 | 27.59% |
| MTN241018P00210000 | 2024-05-10 3:46PM EDT | 210.00 | 20.70 | 17.00 | 17.40 | 0.00 | - | 1 | 70 | 26.79% |
| MTN241018P00220000 | 2024-05-02 9:33AM EDT | 220.00 | 31.70 | 22.90 | 23.60 | 0.00 | - | 24 | 42 | 26.26% |
| MTN241018P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 31.30 | 30.10 | 30.90 | 0.00 | - | 1 | 26 | 26.02% |
| MTN241018P00240000 | 2024-04-11 9:58AM EDT | 240.00 | 20.20 | 43.30 | 44.10 | 0.00 | - | - | 3 | 37.94% |
| MTN241018P00280000 | 2024-04-10 9:49AM EDT | 280.00 | 51.70 | 77.90 | 86.00 | 0.00 | - | - | 0 | 58.53% |
