La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 746,60 +161,73 (+0,25 %)
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’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 | 10.70 | 11.30 | 0.00 | - | - | 0 | 35.56% |
| MTN240621C00190000 | 2024-05-24 3:59PM EDT | 190.00 | 7.90 | 7.60 | 8.10 | -8.40 | -51.53% | 4 | 6 | 34.05% |
| MTN240621C00195000 | 2024-05-24 2:35PM EDT | 195.00 | 5.40 | 5.10 | 5.60 | +1.16 | +27.36% | 8 | 31 | 33.34% |
| MTN240621C00200000 | 2024-05-24 3:59PM EDT | 200.00 | 3.50 | 3.30 | 3.70 | +0.73 | +26.35% | 6 | 221 | 32.85% |
| MTN240621C00210000 | 2024-05-24 11:34AM EDT | 210.00 | 1.20 | 1.15 | 1.40 | +0.15 | +14.29% | 12 | 154 | 32.19% |
| MTN240621C00220000 | 2024-05-24 2:41PM EDT | 220.00 | 0.38 | 0.25 | 0.50 | +0.03 | +8.57% | 11 | 114 | 32.72% |
| MTN240621C00230000 | 2024-05-24 1:11PM EDT | 230.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 1 | 104 | 36.87% |
| MTN240621C00240000 | 2024-05-24 9:30AM EDT | 240.00 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 4 | 34 | 39.16% |
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 | 53.42% |
| MTN240621P00145000 | 2024-04-22 2:27PM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTN240621P00155000 | 2024-05-01 11:04AM EDT | 155.00 | 0.63 | 0.10 | 0.25 | 0.00 | - | - | 1 | 42.53% |
| MTN240621P00160000 | 2024-05-23 9:48AM EDT | 160.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 37.16% |
| MTN240621P00165000 | 2024-05-23 9:48AM EDT | 165.00 | 0.41 | 0.15 | 0.35 | 0.00 | - | 2 | 38 | 34.03% |
| MTN240621P00170000 | 2024-05-24 1:10PM EDT | 170.00 | 0.58 | 0.40 | 0.60 | +0.28 | +93.33% | 70 | 27 | 32.30% |
| MTN240621P00175000 | 2024-05-23 9:50AM EDT | 175.00 | 1.20 | 0.90 | 1.20 | 0.00 | - | 20 | 124 | 32.25% |
| MTN240621P00180000 | 2024-05-23 3:05PM EDT | 180.00 | 2.60 | 1.80 | 2.15 | 0.00 | - | 15 | 136 | 31.98% |
| MTN240621P00185000 | 2024-05-24 2:41PM EDT | 185.00 | 3.20 | 3.10 | 3.50 | -1.00 | -23.81% | 3 | 49 | 31.31% |
| MTN240621P00190000 | 2024-05-24 3:53PM EDT | 190.00 | 5.20 | 5.00 | 5.40 | -0.80 | -13.33% | 13 | 224 | 30.65% |
| MTN240621P00195000 | 2024-05-24 10:56AM EDT | 195.00 | 7.70 | 7.50 | 7.90 | -1.70 | -18.09% | 13 | 50 | 29.96% |
| MTN240621P00200000 | 2024-05-24 2:41PM EDT | 200.00 | 10.83 | 10.70 | 11.20 | -0.77 | -6.64% | 4 | 77 | 30.23% |
| MTN240621P00210000 | 2024-05-23 3:04PM EDT | 210.00 | 20.77 | 18.40 | 19.30 | 0.00 | - | 7 | 67 | 31.42% |
| MTN240621P00250000 | 2024-05-24 1:35PM EDT | 250.00 | 57.66 | 53.50 | 62.20 | +11.76 | +25.62% | 12 | 12 | 92.83% |
