La bourse ferme dans 1 h 27 min
CAC 40
7 616,84 +45,27 (+0,60 %) Euro Stoxx 50
4 906,29 +25,87 (+0,53 %) Dow Jones
38 871,48 +93,38 (+0,24 %) EUR/USD
1,0748 +0,0013 (+0,12 %) Gold future
2 340,10 +11,10 (+0,48 %) Bitcoin EUR
60 300,49 -313,41 (-0,52 %)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:02AM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 61.64 | 60.10 | 68.00 | 0.00 | - | 1 | 0 | 58.11% |
| MTN250117C00125000 | 2024-06-07 9:54AM EDT | 125.00 | 47.20 | 51.60 | 57.70 | 0.00 | - | 1 | 1 | 48.85% |
| MTN250117C00130000 | 2024-06-10 10:55AM EDT | 130.00 | 50.50 | 46.90 | 53.60 | 0.00 | - | 2 | 3 | 47.87% |
| MTN250117C00135000 | 2024-06-10 9:46AM EDT | 135.00 | 43.45 | 45.10 | 47.20 | 0.00 | - | - | 1 | 39.62% |
| MTN250117C00140000 | 2024-05-31 12:56PM EDT | 140.00 | 51.82 | 40.90 | 43.20 | 0.00 | - | 1 | 1 | 38.97% |
| MTN250117C00145000 | 2024-06-07 12:26PM EDT | 145.00 | 30.50 | 36.90 | 37.90 | 0.00 | - | 7 | 7 | 34.45% |
| MTN250117C00150000 | 2024-06-07 3:27PM EDT | 150.00 | 30.10 | 33.00 | 34.00 | 0.00 | - | 100 | 100 | 33.65% |
| MTN250117C00155000 | 2024-06-11 10:53AM EDT | 155.00 | 30.40 | 29.40 | 31.00 | 0.00 | - | - | 1 | 34.53% |
| MTN250117C00160000 | 2024-06-07 2:59PM EDT | 160.00 | 22.80 | 25.90 | 27.70 | 0.00 | - | 13 | 12 | 34.17% |
| MTN250117C00165000 | 2024-06-10 1:06PM EDT | 165.00 | 24.20 | 22.60 | 23.50 | 0.00 | - | 3 | 26 | 31.58% |
| MTN250117C00170000 | 2024-06-10 10:05AM EDT | 170.00 | 18.60 | 19.50 | 20.40 | 0.00 | - | 1 | 13 | 30.88% |
| MTN250117C00175000 | 2024-06-11 9:52AM EDT | 175.00 | 17.20 | 16.70 | 18.10 | 0.00 | - | 1 | 7 | 31.27% |
| MTN250117C00180000 | 2024-06-17 10:33AM EDT | 180.00 | 13.20 | 14.20 | 15.00 | 0.00 | - | 2 | 110 | 29.73% |
| MTN250117C00185000 | 2024-06-14 11:03AM EDT | 185.00 | 11.67 | 12.00 | 12.70 | 0.00 | - | 3 | 80 | 29.24% |
| MTN250117C00190000 | 2024-06-10 3:35PM EDT | 190.00 | 12.00 | 10.10 | 11.20 | 0.00 | - | 31 | 160 | 29.81% |
| MTN250117C00195000 | 2024-06-14 1:26PM EDT | 195.00 | 8.02 | 8.50 | 9.00 | 0.00 | - | 2 | 7 | 28.65% |
| MTN250117C00200000 | 2024-06-14 11:31AM EDT | 200.00 | 6.90 | 7.00 | 7.70 | 0.00 | - | 3 | 39 | 28.82% |
| MTN250117C00210000 | 2024-06-17 11:09AM EDT | 210.00 | 4.30 | 4.50 | 5.10 | 0.00 | - | 6 | 71 | 27.98% |
| MTN250117C00220000 | 2024-06-10 10:58AM EDT | 220.00 | 3.00 | 2.95 | 3.30 | 0.00 | - | 18 | 237 | 27.40% |
| MTN250117C00230000 | 2024-06-14 10:00AM EDT | 230.00 | 1.55 | 1.80 | 2.10 | 0.00 | - | 1 | 199 | 27.01% |
| MTN250117C00240000 | 2024-06-10 10:34AM EDT | 240.00 | 0.95 | 1.05 | 1.35 | 0.00 | - | 6 | 24 | 26.91% |
| MTN250117C00250000 | 2024-06-10 10:57AM EDT | 250.00 | 0.65 | 0.55 | 0.80 | 0.00 | - | 7 | 10 | 26.47% |
| MTN250117C00260000 | 2024-06-07 1:30PM EDT | 260.00 | 0.23 | 0.25 | 0.50 | 0.00 | - | 4 | 13 | 26.44% |
| MTN250117C00270000 | 2024-06-05 1:21PM EDT | 270.00 | 1.25 | 0.10 | 0.35 | 0.00 | - | 2 | 20 | 26.93% |
| MTN250117C00280000 | 2024-04-10 9:51AM EDT | 280.00 | 6.30 | 0.95 | 1.20 | 0.00 | - | 2 | 13 | 35.69% |
| MTN250117C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 3.60 | 0.85 | 1.10 | 0.00 | - | - | 9 | 37.13% |
| MTN250117C00300000 | 2024-05-31 3:55PM EDT | 300.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 30.86% |
| MTN250117C00310000 | 2024-05-28 1:19PM EDT | 310.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 32.45% |
| MTN250117C00330000 | 2024-06-07 9:36AM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 35.45% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117P00100000 | 2024-06-07 10:23AM EDT | 100.00 | 0.85 | 0.50 | 0.75 | 0.00 | - | 2 | 3 | 43.41% |
| MTN250117P00105000 | 2024-06-07 10:42AM EDT | 105.00 | 1.20 | 0.65 | 0.95 | 0.00 | - | 10 | 11 | 42.14% |
| MTN250117P00120000 | 2024-06-07 11:11AM EDT | 120.00 | 2.50 | 1.40 | 1.80 | 0.00 | - | 12 | 14 | 38.34% |
| MTN250117P00125000 | 2024-06-07 10:49AM EDT | 125.00 | 3.18 | 1.90 | 2.25 | 0.00 | - | 5 | 6 | 37.37% |
| MTN250117P00130000 | 2024-06-11 12:49PM EDT | 130.00 | 2.51 | 2.40 | 2.80 | 0.00 | - | 1 | 12 | 36.46% |
| MTN250117P00140000 | 2024-06-14 1:34PM EDT | 140.00 | 4.40 | 3.70 | 4.10 | 0.00 | - | 1 | 15 | 34.30% |
| MTN250117P00145000 | 2024-06-10 10:50AM EDT | 145.00 | 5.20 | 4.50 | 5.10 | 0.00 | - | 2 | 29 | 33.73% |
| MTN250117P00150000 | 2024-06-17 9:42AM EDT | 150.00 | 6.60 | 5.80 | 6.20 | 0.00 | - | 5 | 53 | 33.01% |
| MTN250117P00155000 | 2024-06-07 2:48PM EDT | 155.00 | 8.65 | 7.10 | 7.40 | 0.00 | - | 18 | 18 | 32.11% |
| MTN250117P00160000 | 2024-06-11 10:18AM EDT | 160.00 | 8.65 | 8.50 | 9.10 | 0.00 | - | 5 | 62 | 31.92% |
| MTN250117P00165000 | 2024-06-14 1:59PM EDT | 165.00 | 11.35 | 9.90 | 10.70 | 0.00 | - | 10 | 24 | 31.06% |
| MTN250117P00170000 | 2024-06-11 3:50PM EDT | 170.00 | 11.30 | 11.90 | 12.70 | 0.00 | - | 1 | 55 | 30.58% |
| MTN250117P00175000 | 2024-06-07 10:48AM EDT | 175.00 | 19.70 | 14.00 | 14.90 | 0.00 | - | 7 | 21 | 30.04% |
| MTN250117P00180000 | 2024-06-17 2:52PM EDT | 180.00 | 16.89 | 16.40 | 17.20 | 0.00 | - | 2 | 37 | 29.26% |
| MTN250117P00185000 | 2024-06-11 10:53AM EDT | 185.00 | 19.20 | 18.90 | 20.10 | 0.00 | - | 1 | 32 | 29.14% |
| MTN250117P00190000 | 2024-06-07 11:10AM EDT | 190.00 | 29.18 | 21.80 | 23.10 | 0.00 | - | 3 | 11 | 28.77% |
| MTN250117P00195000 | 2024-06-07 1:18PM EDT | 195.00 | 30.36 | 24.10 | 26.40 | 0.00 | - | 1 | 14 | 28.55% |
| MTN250117P00200000 | 2024-05-30 11:07AM EDT | 200.00 | 26.55 | 28.80 | 29.70 | 0.00 | - | 1 | 37 | 27.89% |
| MTN250117P00210000 | 2024-05-23 2:20PM EDT | 210.00 | 28.30 | 36.20 | 37.50 | 0.00 | - | 6 | 6 | 27.86% |
