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 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.586,61 +469,61 (+0,71%)
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 comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719C00150000 | 2024-05-15 10:56AM EDT | 150.00 | 53.20 | 22.70 | 30.20 | 0.00 | - | 1 | 8 | 67.87% |
| MTN240719C00160000 | 2024-06-07 3:01PM EDT | 160.00 | 14.50 | 16.20 | 18.10 | 0.00 | - | 12 | 10 | 37.24% |
| MTN240719C00165000 | 2024-06-12 11:53AM EDT | 165.00 | 17.79 | 12.00 | 12.50 | 0.00 | - | 5 | 40 | 25.67% |
| MTN240719C00170000 | 2024-06-14 10:01AM EDT | 170.00 | 9.20 | 8.30 | 8.70 | -2.80 | -23.33% | 2 | 283 | 24.65% |
| MTN240719C00175000 | 2024-06-14 3:18PM EDT | 175.00 | 5.30 | 5.30 | 5.60 | -3.84 | -42.01% | 14 | 41 | 23.93% |
| MTN240719C00180000 | 2024-06-14 3:41PM EDT | 180.00 | 3.30 | 3.10 | 3.40 | -1.40 | -29.79% | 52 | 43 | 23.88% |
| MTN240719C00185000 | 2024-06-14 2:05PM EDT | 185.00 | 1.80 | 1.65 | 1.85 | -1.50 | -45.45% | 3 | 98 | 23.50% |
| MTN240719C00190000 | 2024-06-14 3:48PM EDT | 190.00 | 0.95 | 0.80 | 1.00 | -0.92 | -49.20% | 5 | 93 | 23.88% |
| MTN240719C00195000 | 2024-06-13 10:15AM EDT | 195.00 | 0.76 | 0.45 | 0.55 | 0.00 | - | 1 | 151 | 24.66% |
| MTN240719C00200000 | 2024-06-14 11:33AM EDT | 200.00 | 0.30 | 0.25 | 0.30 | -0.25 | -45.45% | 5 | 76 | 25.44% |
| MTN240719C00210000 | 2024-06-12 9:38AM EDT | 210.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 106 | 31.79% |
| MTN240719C00220000 | 2024-06-13 1:42PM EDT | 220.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 2 | 390 | 35.40% |
| MTN240719C00230000 | 2024-06-12 10:51AM EDT | 230.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 241 | 44.53% |
| MTN240719C00240000 | 2024-06-14 3:54PM EDT | 240.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 21 | 66 | 46.58% |
| MTN240719C00250000 | 2024-06-14 1:06PM EDT | 250.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 2 | 143 | 51.71% |
| MTN240719C00260000 | 2024-06-06 1:22PM EDT | 260.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 191 | 55.18% |
| MTN240719C00270000 | 2024-04-22 10:36AM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MTN240719C00280000 | 2024-06-05 12:11PM EDT | 280.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 3 | 197 | 63.97% |
| MTN240719C00290000 | 2024-05-13 2:37PM EDT | 290.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 68.07% |
| MTN240719C00300000 | 2024-05-30 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 13 | 71.97% |
| MTN240719C00310000 | 2024-03-12 9:31AM EDT | 310.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 78.91% |
| MTN240719C00330000 | 2024-06-06 12:27PM EDT | 330.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 82.81% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719P00115000 | 2023-11-28 4:46PM EDT | 115.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | - | 2 | 74.22% |
| MTN240719P00130000 | 2024-06-07 11:22AM EDT | 130.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 7 | 47.66% |
| MTN240719P00135000 | 2024-06-07 11:53AM EDT | 135.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 15 | 22 | 46.09% |
| MTN240719P00140000 | 2024-06-07 10:30AM EDT | 140.00 | 0.60 | 0.10 | 0.70 | 0.00 | - | 5 | 3 | 49.95% |
| MTN240719P00145000 | 2024-06-07 3:11PM EDT | 145.00 | 0.25 | 0.20 | 0.30 | -0.20 | -44.44% | 10 | 7 | 36.57% |
| MTN240719P00150000 | 2024-06-11 11:45AM EDT | 150.00 | 0.35 | 0.40 | 0.45 | 0.00 | - | 1 | 44 | 33.96% |
| MTN240719P00155000 | 2024-06-10 1:17PM EDT | 155.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 27 | 42 | 32.15% |
| MTN240719P00160000 | 2024-06-12 2:00PM EDT | 160.00 | 1.20 | 1.15 | 1.30 | +0.50 | +71.43% | 1 | 35 | 30.91% |
| MTN240719P00165000 | 2024-06-14 2:02PM EDT | 165.00 | 2.20 | 2.05 | 2.25 | +1.07 | +94.69% | 6 | 94 | 30.18% |
| MTN240719P00170000 | 2024-06-14 3:56PM EDT | 170.00 | 3.50 | 3.40 | 3.70 | +1.30 | +59.09% | 4 | 138 | 29.59% |
| MTN240719P00175000 | 2024-06-14 2:45PM EDT | 175.00 | 5.75 | 5.50 | 5.80 | +2.00 | +53.33% | 26 | 65 | 29.33% |
| MTN240719P00180000 | 2024-06-14 10:08AM EDT | 180.00 | 8.40 | 8.30 | 8.60 | +1.90 | +29.23% | 5 | 509 | 29.42% |
| MTN240719P00185000 | 2024-06-12 9:39AM EDT | 185.00 | 8.00 | 11.80 | 12.30 | 0.00 | - | 1 | 92 | 31.17% |
| MTN240719P00190000 | 2024-06-10 11:57AM EDT | 190.00 | 14.30 | 16.10 | 19.60 | 0.00 | - | 3 | 142 | 50.35% |
| MTN240719P00195000 | 2024-06-11 3:34PM EDT | 195.00 | 16.50 | 18.00 | 21.60 | 0.00 | - | 1 | 103 | 40.20% |
| MTN240719P00200000 | 2024-06-10 10:47AM EDT | 200.00 | 25.00 | 21.70 | 29.80 | 0.00 | - | 1 | 194 | 64.70% |
| MTN240719P00210000 | 2024-06-13 3:11PM EDT | 210.00 | 30.75 | 31.80 | 39.60 | 0.00 | - | 5 | 57 | 75.15% |
| MTN240719P00220000 | 2024-05-31 3:47PM EDT | 220.00 | 33.10 | 41.70 | 49.40 | 0.00 | - | 1 | 98 | 55.98% |
| MTN240719P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| MTN240719P00240000 | 2024-04-08 10:44AM EDT | 240.00 | 17.70 | 41.50 | 49.50 | 0.00 | - | 2 | 23 | 0.00% |
| MTN240719P00250000 | 2024-05-24 1:35PM EDT | 250.00 | 58.86 | 71.70 | 79.60 | 0.00 | - | 12 | 15 | 78.74% |
© 2024 Yahoo. Todos os direitos reservados.