Italia markets open in 3 hours 40 minutes
Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.849,65 +361,75 (+0,94%) EUR/USD
1,0858 +0,0004 (+0,03%) Bitcoin EUR
62.926,25 +565,66 (+0,91%) CMC Crypto 200
1.475,49 +46,92 (+3,28%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621C00175000 | 2024-05-30 3:29PM EDT | 175.00 | 16.86 | 15.80 | 16.80 | +3.01 | +21.73% | 10 | 10 | 49.41% |
| MTN240621C00180000 | 2024-05-30 10:26AM EDT | 180.00 | 9.80 | 12.10 | 13.00 | 0.00 | - | 5 | 10 | 47.01% |
| MTN240621C00185000 | 2024-05-31 1:12PM EDT | 185.00 | 9.55 | 9.00 | 9.60 | +2.90 | +43.61% | 2 | 10 | 44.68% |
| MTN240621C00190000 | 2024-05-31 2:15PM EDT | 190.00 | 7.00 | 6.40 | 6.80 | +2.30 | +48.94% | 39 | 30 | 43.08% |
| MTN240621C00195000 | 2024-05-31 2:03PM EDT | 195.00 | 4.70 | 4.30 | 4.80 | +1.50 | +46.87% | 40 | 40 | 43.12% |
| MTN240621C00200000 | 2024-05-31 2:10PM EDT | 200.00 | 3.20 | 2.70 | 3.30 | +1.20 | +60.00% | 6 | 228 | 43.29% |
| MTN240621C00210000 | 2024-05-31 1:32PM EDT | 210.00 | 1.30 | 0.95 | 1.35 | +0.75 | +136.36% | 8 | 154 | 42.82% |
| MTN240621C00220000 | 2024-05-31 2:20PM EDT | 220.00 | 0.47 | 0.20 | 0.60 | +0.09 | +23.68% | 14 | 115 | 44.63% |
| MTN240621C00230000 | 2024-05-24 1:11PM EDT | 230.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 105 | 47.46% |
| MTN240621C00240000 | 2024-05-24 9:30AM EDT | 240.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 4 | 38 | 53.91% |
| MTN240621C00260000 | 2024-05-31 12:57PM EDT | 260.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | 4 | 0 | 61.91% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621P00130000 | 2024-05-29 11:25AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 191 | 213 | 60.94% |
| MTN240621P00140000 | 2024-04-18 12:52PM EDT | 140.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | - | 1 | 60.74% |
| MTN240621P00145000 | 2024-04-22 2:27PM EDT | 145.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MTN240621P00150000 | 2024-05-30 11:36AM EDT | 150.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 53.96% |
| MTN240621P00155000 | 2024-05-30 2:38PM EDT | 155.00 | 0.40 | 0.10 | 0.25 | 0.00 | - | 12 | 47 | 47.36% |
| MTN240621P00160000 | 2024-05-23 9:48AM EDT | 160.00 | 0.27 | 0.20 | 0.45 | 0.00 | - | 1 | 4 | 46.00% |
| MTN240621P00165000 | 2024-05-31 12:40PM EDT | 165.00 | 0.80 | 0.45 | 0.75 | -0.03 | -3.61% | 5 | 38 | 44.12% |
| MTN240621P00170000 | 2024-05-30 2:40PM EDT | 170.00 | 2.20 | 0.95 | 1.35 | +0.70 | +46.67% | 9 | 87 | 43.63% |
| MTN240621P00175000 | 2024-05-30 2:16PM EDT | 175.00 | 3.30 | 1.85 | 2.25 | +0.75 | +29.41% | 8 | 247 | 42.92% |
| MTN240621P00180000 | 2024-05-31 3:36PM EDT | 180.00 | 3.25 | 3.00 | 3.70 | -1.25 | -27.78% | 10 | 495 | 43.18% |
| MTN240621P00185000 | 2024-05-31 3:50PM EDT | 185.00 | 4.90 | 4.80 | 5.40 | -1.90 | -27.94% | 4 | 363 | 41.80% |
| MTN240621P00190000 | 2024-05-31 3:56PM EDT | 190.00 | 7.20 | 7.20 | 7.70 | -1.80 | -20.00% | 5 | 213 | 40.87% |
| MTN240621P00195000 | 2024-05-31 3:59PM EDT | 195.00 | 10.30 | 10.00 | 10.60 | -3.30 | -24.26% | 11 | 81 | 40.21% |
| MTN240621P00200000 | 2024-05-31 3:24PM EDT | 200.00 | 13.48 | 13.40 | 14.30 | +4.38 | +48.13% | 12 | 80 | 41.41% |
| MTN240621P00210000 | 2024-05-31 3:28PM EDT | 210.00 | 21.50 | 21.60 | 22.60 | +1.08 | +5.29% | 17 | 65 | 42.53% |
| MTN240621P00250000 | 2024-05-24 1:35PM EDT | 250.00 | 57.66 | 56.60 | 65.80 | 0.00 | - | 12 | 0 | 118.65% |
© 2024 Yahoo. Tutti i diritti riservati.