Italia markets open in 7 hours 26 minutes
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0893 +0,0006 (+0,05%) Bitcoin EUR
60.838,17 +4.298,59 (+7,60%) CMC Crypto 200
1.394,79 +126,85 (+10,00%)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00185000 | 2024-05-03 2:08PM EDT | 185.00 | 11.11 | 12.10 | 20.10 | 0.00 | - | 3 | 5 | 145.70% |
| MTN240517C00190000 | 2024-05-06 9:45AM EDT | 190.00 | 8.41 | 7.10 | 14.80 | 0.00 | - | 1 | 11 | 115.28% |
| MTN240517C00195000 | 2024-05-10 9:56AM EDT | 195.00 | 4.61 | 5.10 | 7.30 | 0.00 | - | 1 | 23 | 49.10% |
| MTN240517C00200000 | 2024-05-15 2:19PM EDT | 200.00 | 1.90 | 2.15 | 2.55 | -4.29 | -69.31% | 29 | 82 | 27.74% |
| MTN240517C00210000 | 2024-05-15 11:22AM EDT | 210.00 | 0.15 | 0.00 | 0.15 | -0.35 | -70.00% | 5 | 161 | 31.06% |
| MTN240517C00220000 | 2024-05-14 9:35AM EDT | 220.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 440 | 46.48% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 74.61% |
| MTN240517C00240000 | 2024-05-06 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 395 | 76.56% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 751 | 111.52% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 128.32% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00170000 | 2024-04-30 10:47AM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 80.47% |
| MTN240517P00175000 | 2024-05-03 11:12AM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 67.97% |
| MTN240517P00180000 | 2024-05-08 1:48PM EDT | 180.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 29 | 64.26% |
| MTN240517P00185000 | 2024-05-09 12:27PM EDT | 185.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 48.83% |
| MTN240517P00190000 | 2024-05-15 3:51PM EDT | 190.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 136 | 35.35% |
| MTN240517P00195000 | 2024-05-15 12:23PM EDT | 195.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 1 | 71 | 25.39% |
| MTN240517P00200000 | 2024-05-15 2:34PM EDT | 200.00 | 1.53 | 0.95 | 1.20 | +1.18 | +337.14% | 4 | 72 | 22.78% |
| MTN240517P00210000 | 2024-05-09 9:46AM EDT | 210.00 | 16.69 | 5.20 | 10.50 | 0.00 | - | 7 | 22 | 63.11% |
| MTN240517P00220000 | 2024-05-15 3:10PM EDT | 220.00 | 15.90 | 15.20 | 23.20 | -8.74 | -35.47% | 50 | 14 | 58.40% |
| MTN240517P00230000 | 2024-05-08 3:47PM EDT | 230.00 | 34.67 | 25.70 | 33.20 | 0.00 | - | 13 | 0 | 94.24% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 35.00 | 43.10 | 0.00 | - | - | 0 | 82.81% |
| MTN240517P00250000 | 2024-05-13 10:43AM EDT | 250.00 | 49.63 | 45.00 | 53.10 | 0.00 | - | 4 | 0 | 99.22% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 55.00 | 62.90 | 0.00 | - | 12 | 0 | 263.53% |
© 2024 Yahoo. Tutti i diritti riservati.