Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.307,15 -1.262,20 (-2,05%)
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 | 65.10 | 69.20 | 0.00 | - | 1 | 0 | 59.17% |
| MTN241220C00130000 | 2024-06-07 10:01AM EDT | 130.00 | 41.86 | 51.70 | 54.60 | 0.00 | - | 1 | 1 | 48.30% |
| MTN241220C00145000 | 2024-06-07 10:43AM EDT | 145.00 | 28.10 | 39.60 | 40.30 | 0.00 | - | 3 | 3 | 38.82% |
| MTN241220C00155000 | 2024-01-12 3:08PM EDT | 155.00 | 67.07 | 69.10 | 77.90 | 0.00 | - | - | 1 | 134.44% |
| MTN241220C00160000 | 2024-06-10 10:53AM EDT | 160.00 | 25.90 | 28.00 | 28.50 | 0.00 | - | - | 1 | 35.18% |
| MTN241220C00165000 | 2024-06-25 11:38AM EDT | 165.00 | 22.20 | 24.60 | 25.10 | 0.00 | - | 37 | 42 | 34.48% |
| MTN241220C00170000 | 2024-06-25 9:59AM EDT | 170.00 | 19.90 | 21.40 | 22.00 | 0.00 | - | 1 | 49 | 33.98% |
| MTN241220C00175000 | 2024-06-26 3:44PM EDT | 175.00 | 17.70 | 18.40 | 18.90 | 0.00 | - | 2 | 30 | 33.01% |
| MTN241220C00180000 | 2024-06-20 2:59PM EDT | 180.00 | 14.80 | 15.70 | 16.40 | 0.00 | - | 31 | 71 | 32.81% |
| MTN241220C00185000 | 2024-06-25 3:29PM EDT | 185.00 | 11.90 | 13.20 | 13.70 | 0.00 | - | 2 | 85 | 31.73% |
| MTN241220C00190000 | 2024-06-18 11:44AM EDT | 190.00 | 9.50 | 11.10 | 11.50 | 0.00 | - | 29 | 80 | 31.18% |
| MTN241220C00195000 | 2024-06-18 3:35PM EDT | 195.00 | 7.90 | 9.10 | 9.50 | 0.00 | - | 7 | 50 | 30.55% |
| MTN241220C00200000 | 2024-06-27 10:32AM EDT | 200.00 | 6.70 | 7.50 | 7.80 | 0.00 | - | 5 | 192 | 30.05% |
| MTN241220C00210000 | 2024-06-25 3:26PM EDT | 210.00 | 4.20 | 4.80 | 5.20 | 0.00 | - | 1 | 122 | 29.45% |
| MTN241220C00220000 | 2024-06-14 10:00AM EDT | 220.00 | 2.50 | 2.95 | 3.40 | 0.00 | - | 1 | 26 | 29.07% |
| MTN241220C00230000 | 2024-06-11 2:54PM EDT | 230.00 | 1.80 | 1.70 | 2.10 | 0.00 | - | 1 | 133 | 28.52% |
| MTN241220C00240000 | 2024-06-07 9:36AM EDT | 240.00 | 0.50 | 0.95 | 1.25 | 0.00 | - | 1 | 17 | 28.02% |
| MTN241220C00250000 | 2024-06-25 1:11PM EDT | 250.00 | 0.40 | 0.45 | 0.80 | 0.00 | - | 4 | 23 | 28.15% |
| MTN241220C00260000 | 2024-06-12 9:36AM EDT | 260.00 | 0.40 | 0.20 | 0.50 | 0.00 | - | 1 | 7 | 28.20% |
| MTN241220C00270000 | 2024-06-14 1:13PM EDT | 270.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 2 | 7 | 28.81% |
| MTN241220C00280000 | 2024-06-14 1:25PM EDT | 280.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 2 | 4 | 29.40% |
| MTN241220C00290000 | 2024-04-12 12:39PM EDT | 290.00 | 3.80 | 0.35 | 0.70 | 0.00 | - | 1 | 3 | 36.74% |
| MTN241220C00300000 | 2024-05-24 11:01AM EDT | 300.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 2 | 18 | 33.18% |
| MTN241220C00310000 | 2024-01-03 4:04PM EDT | 310.00 | 1.56 | 2.15 | 2.50 | 0.00 | - | - | 4 | 51.38% |
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 | 42.73% |
| MTN241220P00110000 | 2024-05-01 10:48AM EDT | 110.00 | 0.64 | 0.45 | 0.75 | 0.00 | - | 2 | 26 | 41.88% |
| MTN241220P00115000 | 2024-06-17 3:54PM EDT | 115.00 | 0.95 | 0.40 | 0.70 | 0.00 | - | 10 | 20 | 38.11% |
| MTN241220P00120000 | 2024-06-11 12:22PM EDT | 120.00 | 1.13 | 0.60 | 0.90 | 0.00 | - | 2 | 19 | 36.89% |
| MTN241220P00125000 | 2024-06-07 10:53AM EDT | 125.00 | 2.37 | 0.80 | 1.15 | 0.00 | - | 10 | 5 | 35.69% |
| MTN241220P00130000 | 2024-06-27 10:31AM EDT | 130.00 | 1.52 | 1.15 | 1.45 | 0.00 | - | 1 | 2 | 34.47% |
| MTN241220P00135000 | 2024-06-27 10:31AM EDT | 135.00 | 1.99 | 1.55 | 1.85 | 0.00 | - | 1 | 14 | 33.42% |
| MTN241220P00140000 | 2024-06-07 10:53AM EDT | 140.00 | 4.85 | 2.05 | 2.45 | 0.00 | - | 10 | 20 | 32.85% |
| MTN241220P00145000 | 2024-06-10 1:42PM EDT | 145.00 | 3.70 | 2.75 | 3.20 | 0.00 | - | 7 | 10 | 32.30% |
| MTN241220P00150000 | 2024-06-24 3:39PM EDT | 150.00 | 3.92 | 3.60 | 4.00 | 0.00 | - | 3 | 61 | 31.40% |
| MTN241220P00155000 | 2024-06-26 3:21PM EDT | 155.00 | 5.10 | 4.60 | 5.00 | 0.00 | - | 6 | 23 | 30.62% |
| MTN241220P00160000 | 2024-06-18 1:04PM EDT | 160.00 | 7.70 | 5.80 | 6.30 | 0.00 | - | 1 | 102 | 30.12% |
| MTN241220P00165000 | 2024-06-24 11:01AM EDT | 165.00 | 7.60 | 7.30 | 7.80 | 0.00 | - | 1 | 34 | 29.55% |
| MTN241220P00170000 | 2024-06-24 11:01AM EDT | 170.00 | 9.30 | 9.00 | 9.50 | 0.00 | - | 1 | 38 | 28.90% |
| MTN241220P00175000 | 2024-06-24 11:01AM EDT | 175.00 | 11.30 | 10.90 | 11.50 | 0.00 | - | 1 | 31 | 28.35% |
| MTN241220P00180000 | 2024-06-25 11:44AM EDT | 180.00 | 14.60 | 13.10 | 13.70 | 0.00 | - | 4 | 72 | 27.65% |
| MTN241220P00185000 | 2024-06-27 2:16PM EDT | 185.00 | 17.30 | 15.60 | 16.20 | 0.00 | - | 3 | 87 | 27.00% |
| MTN241220P00190000 | 2024-06-27 3:21PM EDT | 190.00 | 20.10 | 18.40 | 19.00 | 0.00 | - | 14 | 71 | 26.38% |
| MTN241220P00195000 | 2024-06-06 3:21PM EDT | 195.00 | 16.55 | 21.50 | 22.20 | 0.00 | - | 1 | 24 | 26.01% |
| MTN241220P00200000 | 2024-06-10 1:29PM EDT | 200.00 | 26.32 | 24.80 | 25.50 | 0.00 | - | 1 | 161 | 25.26% |
| MTN241220P00210000 | 2024-06-10 1:29PM EDT | 210.00 | 33.84 | 32.20 | 33.00 | 0.00 | - | 2 | 3 | 24.03% |
| 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.