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
66.584,07 +544,72 (+0,82%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 61.57 | 58.20 | 65.60 | -4.06 | -6.19% | 1 | 1 | 57.90% |
| MTN241220C00130000 | 2024-06-07 10:01AM EDT | 130.00 | 41.86 | 46.60 | 50.90 | 0.00 | - | 1 | 1 | 46.44% |
| MTN241220C00145000 | 2024-06-07 10:43AM EDT | 145.00 | 28.10 | 33.20 | 35.60 | 0.00 | - | 3 | 3 | 33.76% |
| MTN241220C00155000 | 2024-01-12 3:08PM EDT | 155.00 | 67.07 | 69.10 | 77.90 | 0.00 | - | - | 1 | 137.38% |
| MTN241220C00160000 | 2024-06-10 10:53AM EDT | 160.00 | 25.90 | 20.20 | 24.60 | 0.00 | - | - | 1 | 31.94% |
| MTN241220C00165000 | 2024-06-14 1:03PM EDT | 165.00 | 21.50 | 20.80 | 21.30 | -1.20 | -5.29% | 14 | 6 | 31.21% |
| MTN241220C00170000 | 2024-06-12 2:52PM EDT | 170.00 | 20.20 | 17.80 | 18.30 | 0.00 | - | 11 | 49 | 30.63% |
| MTN241220C00175000 | 2024-06-11 12:16PM EDT | 175.00 | 17.30 | 15.00 | 15.50 | 0.00 | - | 3 | 10 | 29.94% |
| MTN241220C00180000 | 2024-06-14 11:37AM EDT | 180.00 | 13.70 | 12.60 | 13.10 | -0.90 | -6.16% | 17 | 23 | 29.56% |
| MTN241220C00185000 | 2024-06-12 1:24PM EDT | 185.00 | 13.85 | 10.50 | 10.90 | 0.00 | - | 3 | 54 | 29.07% |
| MTN241220C00190000 | 2024-06-14 3:13PM EDT | 190.00 | 9.00 | 8.70 | 9.10 | -1.60 | -15.09% | 2 | 49 | 28.88% |
| MTN241220C00195000 | 2024-06-10 2:23PM EDT | 195.00 | 8.70 | 7.00 | 7.50 | 0.00 | - | 2 | 50 | 28.61% |
| MTN241220C00200000 | 2024-06-12 2:54PM EDT | 200.00 | 6.90 | 5.70 | 6.10 | 0.00 | - | 5 | 177 | 28.31% |
| MTN241220C00210000 | 2024-06-12 11:48AM EDT | 210.00 | 5.05 | 3.60 | 3.90 | 0.00 | - | 1 | 119 | 27.70% |
| MTN241220C00220000 | 2024-06-13 11:37AM EDT | 220.00 | 2.50 | 2.15 | 2.40 | -0.45 | -15.25% | 1 | 25 | 27.19% |
| MTN241220C00230000 | 2024-06-11 2:54PM EDT | 230.00 | 1.80 | 1.20 | 1.45 | 0.00 | - | 1 | 133 | 26.86% |
| MTN241220C00240000 | 2024-06-07 9:36AM EDT | 240.00 | 0.50 | 0.60 | 0.85 | 0.00 | - | 1 | 17 | 26.58% |
| MTN241220C00250000 | 2024-06-11 3:52PM EDT | 250.00 | 0.50 | 0.30 | 0.50 | 0.00 | - | 1 | 20 | 26.47% |
| MTN241220C00260000 | 2024-06-12 9:36AM EDT | 260.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 7 | 26.51% |
| MTN241220C00270000 | 2024-06-14 1:13PM EDT | 270.00 | 0.25 | 0.05 | 0.25 | -10.25 | -97.62% | 2 | 5 | 27.86% |
| MTN241220C00280000 | 2024-06-14 1:25PM EDT | 280.00 | 0.20 | 0.05 | 0.25 | -5.10 | -96.23% | 2 | 4 | 29.79% |
| MTN241220C00290000 | 2024-04-12 12:39PM EDT | 290.00 | 3.80 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 37.09% |
| MTN241220C00300000 | 2024-05-24 11:01AM EDT | 300.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 33.42% |
| MTN241220C00310000 | 2024-01-03 4:04PM EDT | 310.00 | 1.56 | 2.15 | 2.50 | 0.00 | - | - | 4 | 51.53% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220P00100000 | 2024-05-06 2:51PM EDT | 100.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | - | 1 | 40.02% |
| MTN241220P00110000 | 2024-05-01 10:48AM EDT | 110.00 | 0.64 | 0.45 | 0.75 | 0.00 | - | 2 | 26 | 39.05% |
| MTN241220P00115000 | 2024-01-03 12:58PM EDT | 115.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 10 | 20 | 37.71% |
| MTN241220P00120000 | 2024-06-11 12:22PM EDT | 120.00 | 1.13 | 1.20 | 1.35 | 0.00 | - | 2 | 19 | 37.45% |
| MTN241220P00125000 | 2024-06-07 10:53AM EDT | 125.00 | 2.37 | 1.55 | 1.80 | 0.00 | - | 10 | 5 | 36.84% |
| MTN241220P00130000 | 2024-02-26 3:26PM EDT | 130.00 | 1.08 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 30.16% |
| MTN241220P00135000 | 2024-06-11 12:22PM EDT | 135.00 | 2.28 | 2.60 | 2.85 | 0.00 | - | 2 | 12 | 34.85% |
| MTN241220P00140000 | 2024-06-07 10:53AM EDT | 140.00 | 4.85 | 3.30 | 3.50 | 0.00 | - | 10 | 20 | 33.73% |
| MTN241220P00145000 | 2024-06-10 1:42PM EDT | 145.00 | 3.70 | 4.10 | 4.40 | 0.00 | - | 7 | 10 | 33.02% |
| MTN241220P00150000 | 2024-06-10 2:50PM EDT | 150.00 | 4.50 | 5.10 | 5.50 | 0.00 | - | 5 | 58 | 32.40% |
| MTN241220P00155000 | 2024-06-07 1:55PM EDT | 155.00 | 7.59 | 6.40 | 6.70 | 0.00 | - | 2 | 3 | 31.54% |
| MTN241220P00160000 | 2024-05-23 11:55AM EDT | 160.00 | 4.90 | 7.80 | 8.20 | 0.00 | - | 100 | 102 | 30.93% |
| MTN241220P00165000 | 2024-06-07 11:29AM EDT | 165.00 | 12.40 | 9.40 | 9.90 | 0.00 | - | 30 | 34 | 30.26% |
| MTN241220P00170000 | 2024-06-11 12:51PM EDT | 170.00 | 10.50 | 11.30 | 11.80 | 0.00 | - | 3 | 36 | 29.51% |
| MTN241220P00175000 | 2024-06-12 11:52AM EDT | 175.00 | 11.30 | 13.50 | 14.00 | 0.00 | - | 1 | 30 | 28.86% |
| MTN241220P00180000 | 2024-06-12 11:33AM EDT | 180.00 | 13.80 | 16.10 | 16.60 | 0.00 | - | 1 | 42 | 28.49% |
| MTN241220P00185000 | 2024-06-14 3:17PM EDT | 185.00 | 19.50 | 18.90 | 19.70 | +3.50 | +21.88% | 1 | 57 | 28.58% |
| MTN241220P00190000 | 2024-06-12 11:33AM EDT | 190.00 | 19.10 | 22.10 | 22.70 | 0.00 | - | 9 | 60 | 27.97% |
| MTN241220P00195000 | 2024-06-06 3:21PM EDT | 195.00 | 16.55 | 25.50 | 26.20 | 0.00 | - | 1 | 24 | 27.88% |
| MTN241220P00200000 | 2024-06-10 1:29PM EDT | 200.00 | 26.32 | 29.10 | 29.90 | 0.00 | - | 1 | 161 | 27.76% |
| MTN241220P00210000 | 2024-06-10 1:29PM EDT | 210.00 | 33.84 | 37.10 | 37.90 | 0.00 | - | 2 | 3 | 27.59% |
| MTN241220P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 27.00 | 32.70 | 33.80 | 0.00 | - | 1 | 16 | 0.00% |
| MTN241220P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 34.00 | 40.90 | 42.10 | 0.00 | - | 1 | 17 | 0.00% |
| MTN241220P00240000 | 2024-03-13 3:08PM EDT | 240.00 | 29.00 | 25.30 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| MTN241220P00280000 | 2024-03-12 11:07AM EDT | 280.00 | 57.00 | 50.30 | 51.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.