Mercado fechado
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,49 +0,04 (+0,05%) OURO
2.348,40 -0,70 (-0,03%) Bitcoin USD
66.563,28 +432,05 (+0,65%)
Vail Resorts, Inc. (MTN)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621C00140000 | 2024-06-07 1:44PM EDT | 140.00 | 32.00 | 32.50 | 40.50 | 0.00 | - | 10 | 2 | 112.70% |
| MTN240621C00150000 | 2024-06-07 12:01PM EDT | 150.00 | 20.00 | 22.70 | 30.40 | 0.00 | - | 2 | 1 | 86.33% |
| MTN240621C00155000 | 2024-06-07 11:51AM EDT | 155.00 | 14.94 | 17.60 | 25.10 | 0.00 | - | 3 | 2 | 65.58% |
| MTN240621C00160000 | 2024-06-10 9:33AM EDT | 160.00 | 15.00 | 12.60 | 20.30 | 0.00 | - | 1 | 11 | 55.37% |
| MTN240621C00165000 | 2024-06-14 10:56AM EDT | 165.00 | 11.50 | 11.10 | 12.30 | -2.30 | -16.67% | 10 | 47 | 57.86% |
| MTN240621C00170000 | 2024-06-14 3:52PM EDT | 170.00 | 7.10 | 6.60 | 7.00 | -5.50 | -43.65% | 2 | 27 | 35.91% |
| MTN240621C00175000 | 2024-06-14 1:34PM EDT | 175.00 | 2.80 | 2.90 | 3.20 | -3.90 | -58.21% | 2 | 139 | 30.05% |
| MTN240621C00180000 | 2024-06-14 11:52AM EDT | 180.00 | 1.37 | 0.80 | 0.95 | -2.13 | -60.86% | 5 | 123 | 27.05% |
| MTN240621C00185000 | 2024-06-14 11:52AM EDT | 185.00 | 0.32 | 0.15 | 0.30 | -0.73 | -69.52% | 7 | 67 | 29.64% |
| MTN240621C00190000 | 2024-06-14 12:30PM EDT | 190.00 | 0.10 | 0.05 | 0.25 | -0.15 | -60.00% | 1 | 104 | 39.11% |
| MTN240621C00195000 | 2024-06-13 10:54AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 37.31% |
| MTN240621C00200000 | 2024-06-14 12:40PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 58 | 244 | 49.81% |
| MTN240621C00210000 | 2024-06-13 3:46PM EDT | 210.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 298 | 54.69% |
| MTN240621C00220000 | 2024-06-14 12:39PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 58 | 302 | 67.19% |
| MTN240621C00230000 | 2024-06-07 12:15PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 198 | 78.91% |
| MTN240621C00240000 | 2024-06-07 12:43PM EDT | 240.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 122 | 89.84% |
| MTN240621C00250000 | 2024-06-06 3:55PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 270 | 100.00% |
| MTN240621C00260000 | 2024-06-06 12:05PM EDT | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 7 | 131.45% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240621P00130000 | 2024-06-07 12:04PM EDT | 130.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | 5 | 230 | 152.54% |
| MTN240621P00140000 | 2024-06-14 11:22AM EDT | 140.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 1 | 6 | 76.17% |
| MTN240621P00145000 | 2024-06-14 11:22AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 65.63% |
| MTN240621P00150000 | 2024-06-13 11:05AM EDT | 150.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 101 | 58.79% |
| MTN240621P00155000 | 2024-06-12 3:33PM EDT | 155.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 3 | 114 | 50.39% |
| MTN240621P00160000 | 2024-06-14 12:33PM EDT | 160.00 | 0.15 | 0.05 | 0.25 | +0.04 | +36.36% | 3 | 221 | 47.07% |
| MTN240621P00165000 | 2024-06-14 1:59PM EDT | 165.00 | 0.23 | 0.10 | 0.25 | +0.08 | +53.33% | 7 | 172 | 34.67% |
| MTN240621P00170000 | 2024-06-14 1:49PM EDT | 170.00 | 0.70 | 0.50 | 0.60 | +0.50 | +250.00% | 9 | 386 | 28.71% |
| MTN240621P00175000 | 2024-06-14 3:55PM EDT | 175.00 | 1.60 | 1.70 | 3.60 | +1.05 | +190.91% | 10 | 244 | 45.22% |
| MTN240621P00180000 | 2024-06-14 3:56PM EDT | 180.00 | 4.40 | 4.40 | 4.90 | +2.68 | +155.81% | 10 | 602 | 25.68% |
| MTN240621P00185000 | 2024-06-12 11:13AM EDT | 185.00 | 4.69 | 8.20 | 9.60 | 0.00 | - | 7 | 467 | 35.28% |
| MTN240621P00190000 | 2024-06-11 12:36PM EDT | 190.00 | 10.81 | 10.00 | 17.50 | 0.00 | - | 12 | 457 | 93.46% |
| MTN240621P00195000 | 2024-06-10 10:50AM EDT | 195.00 | 17.80 | 15.10 | 22.30 | 0.00 | - | 1 | 2 | 105.86% |
| MTN240621P00200000 | 2024-06-13 3:08PM EDT | 200.00 | 17.80 | 19.70 | 26.00 | 0.00 | - | 4 | 0 | 99.07% |
| MTN240621P00210000 | 2024-06-13 3:08PM EDT | 210.00 | 27.80 | 29.70 | 37.60 | 0.00 | - | 4 | 5 | 149.71% |
| MTN240621P00250000 | 2024-05-24 1:35PM EDT | 250.00 | 57.66 | 69.70 | 77.70 | 0.00 | - | 12 | 0 | 232.72% |
| MTN240621P00270000 | 2024-06-07 9:38AM EDT | 270.00 | 98.80 | 89.70 | 97.70 | 0.00 | - | 1 | 1 | 265.43% |
| MTN240621P00300000 | 2024-06-12 3:58PM EDT | 300.00 | 120.60 | 119.70 | 127.70 | 0.00 | - | 1 | 0 | 308.01% |
© 2024 Yahoo. Todos os direitos reservados.