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 comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018C00140000 | 2024-06-07 9:59AM EDT | 140.00 | 32.65 | 34.50 | 38.70 | 0.00 | - | 1 | 1 | 38.00% |
| MTN241018C00150000 | 2024-05-15 12:38PM EDT | 150.00 | 52.76 | 29.00 | 29.50 | 0.00 | - | - | 1 | 32.84% |
| MTN241018C00165000 | 2024-06-07 1:51PM EDT | 165.00 | 15.50 | 17.80 | 18.30 | 0.00 | - | 6 | 2 | 30.30% |
| MTN241018C00170000 | 2024-06-10 9:36AM EDT | 170.00 | 14.50 | 14.70 | 15.10 | 0.00 | - | 4 | 8 | 29.47% |
| MTN241018C00175000 | 2024-06-11 10:03AM EDT | 175.00 | 13.40 | 11.90 | 12.20 | 0.00 | - | 1 | 27 | 28.63% |
| MTN241018C00180000 | 2024-06-14 3:30PM EDT | 180.00 | 9.70 | 9.50 | 9.80 | -1.60 | -14.16% | 1 | 44 | 28.22% |
| MTN241018C00185000 | 2024-06-12 9:33AM EDT | 185.00 | 10.13 | 7.40 | 7.70 | 0.00 | - | 2 | 14 | 27.73% |
| MTN241018C00190000 | 2024-06-13 9:59AM EDT | 190.00 | 6.70 | 5.60 | 6.00 | 0.00 | - | 3 | 20 | 27.45% |
| MTN241018C00195000 | 2024-06-10 10:30AM EDT | 195.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 3 | 21 | 27.18% |
| MTN241018C00200000 | 2024-06-11 9:30AM EDT | 200.00 | 4.48 | 3.10 | 3.40 | 0.00 | - | 1 | 151 | 26.71% |
| MTN241018C00210000 | 2024-06-14 10:08AM EDT | 210.00 | 1.75 | 1.50 | 1.80 | -0.50 | -22.22% | 3 | 136 | 26.14% |
| MTN241018C00220000 | 2024-06-14 12:17PM EDT | 220.00 | 0.90 | 0.65 | 0.90 | -0.60 | -40.00% | 1 | 94 | 25.73% |
| MTN241018C00230000 | 2024-06-14 9:36AM EDT | 230.00 | 0.65 | 0.25 | 0.45 | +0.06 | +10.17% | 2 | 87 | 25.68% |
| MTN241018C00240000 | 2024-06-12 10:47AM EDT | 240.00 | 0.32 | 0.10 | 0.25 | 0.00 | - | 2 | 119 | 26.20% |
| MTN241018C00250000 | 2024-05-28 10:22AM EDT | 250.00 | 0.95 | 0.05 | 0.25 | 0.00 | - | 1 | 24 | 29.00% |
| MTN241018C00260000 | 2024-06-12 12:30PM EDT | 260.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 532 | 31.64% |
| MTN241018C00270000 | 2024-05-23 9:46AM EDT | 270.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 70 | 34.18% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.15 | 0.45 | 0.00 | - | 1 | 16 | 39.89% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 40.72% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 44.63% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 48.29% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 50.59% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00100000 | 2024-06-07 3:57PM EDT | 100.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 10 | 11 | 45.07% |
| MTN241018P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 39.50% |
| MTN241018P00115000 | 2024-06-14 12:08PM EDT | 115.00 | 0.42 | 0.40 | 0.55 | -0.08 | -16.00% | 10 | 11 | 41.46% |
| MTN241018P00125000 | 2024-06-10 1:59PM EDT | 125.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 1 | 13 | 38.16% |
| MTN241018P00130000 | 2024-06-14 3:25PM EDT | 130.00 | 1.12 | 1.00 | 1.20 | +0.27 | +31.76% | 7 | 13 | 36.99% |
| MTN241018P00135000 | 2024-06-13 3:27PM EDT | 135.00 | 1.13 | 1.40 | 1.55 | 0.00 | - | 10 | 20 | 35.62% |
| MTN241018P00140000 | 2024-06-07 12:54PM EDT | 140.00 | 2.69 | 1.85 | 2.05 | 0.00 | - | 1 | 6 | 34.60% |
| MTN241018P00145000 | 2024-04-30 2:50PM EDT | 145.00 | 2.11 | 2.20 | 2.50 | 0.00 | - | - | 1 | 32.76% |
| MTN241018P00150000 | 2024-06-10 1:52PM EDT | 150.00 | 2.85 | 3.30 | 3.60 | 0.00 | - | 1 | 32 | 33.05% |
| MTN241018P00155000 | 2024-06-07 9:53AM EDT | 155.00 | 6.10 | 4.30 | 4.60 | 0.00 | - | 3 | 18 | 32.06% |
| MTN241018P00160000 | 2024-06-11 10:44AM EDT | 160.00 | 5.30 | 5.60 | 5.90 | 0.00 | - | 1 | 7 | 31.34% |
| MTN241018P00165000 | 2024-06-10 2:43PM EDT | 165.00 | 6.28 | 7.20 | 7.50 | 0.00 | - | 7 | 20 | 30.71% |
| MTN241018P00170000 | 2024-06-14 11:33AM EDT | 170.00 | 8.90 | 9.10 | 9.40 | +1.80 | +25.35% | 2 | 20 | 30.12% |
| MTN241018P00175000 | 2024-06-10 3:22PM EDT | 175.00 | 9.84 | 11.30 | 11.70 | 0.00 | - | 1 | 27 | 29.75% |
| MTN241018P00180000 | 2024-06-10 3:23PM EDT | 180.00 | 12.17 | 13.90 | 14.30 | 0.00 | - | 2 | 67 | 29.33% |
| MTN241018P00185000 | 2024-06-10 11:57AM EDT | 185.00 | 15.55 | 16.80 | 17.30 | 0.00 | - | 3 | 23 | 29.12% |
| MTN241018P00190000 | 2024-06-07 11:29AM EDT | 190.00 | 26.00 | 20.10 | 20.60 | 0.00 | - | 7 | 25 | 28.91% |
| MTN241018P00195000 | 2024-06-07 11:21AM EDT | 195.00 | 30.35 | 23.70 | 24.20 | 0.00 | - | 60 | 23 | 28.75% |
| MTN241018P00200000 | 2024-06-05 3:46PM EDT | 200.00 | 17.80 | 27.50 | 28.10 | 0.00 | - | 1 | 31 | 28.77% |
| MTN241018P00210000 | 2024-06-13 3:11PM EDT | 210.00 | 31.80 | 34.80 | 37.10 | 0.00 | - | 29 | 75 | 31.07% |
| MTN241018P00220000 | 2024-06-13 9:49AM EDT | 220.00 | 43.35 | 41.80 | 49.50 | 0.00 | - | 24 | 38 | 44.28% |
| MTN241018P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018P00240000 | 2024-04-11 9:58AM EDT | 240.00 | 20.20 | 43.30 | 44.10 | 0.00 | - | - | 3 | 0.00% |
| MTN241018P00280000 | 2024-04-10 9:49AM EDT | 280.00 | 51.70 | 77.90 | 86.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.