Mercado fechado

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
180,13+1,13 (+0,63%)
No fechamento: 04:00PM EDT
180,62 +0,49 (+0,27%)
Pós-fechamento: 05:33PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MTN241220C001150002024-06-14 3:33PM EDT115.0061.5765.1069.200.00-1059.17%
MTN241220C001300002024-06-07 10:01AM EDT130.0041.8651.7054.600.00-1148.30%
MTN241220C001450002024-06-07 10:43AM EDT145.0028.1039.6040.300.00-3338.82%
MTN241220C001550002024-01-12 3:08PM EDT155.0067.0769.1077.900.00--1134.44%
MTN241220C001600002024-06-10 10:53AM EDT160.0025.9028.0028.500.00--135.18%
MTN241220C001650002024-06-25 11:38AM EDT165.0022.2024.6025.100.00-374234.48%
MTN241220C001700002024-06-25 9:59AM EDT170.0019.9021.4022.000.00-14933.98%
MTN241220C001750002024-06-26 3:44PM EDT175.0017.7018.4018.900.00-23033.01%
MTN241220C001800002024-06-20 2:59PM EDT180.0014.8015.7016.400.00-317132.81%
MTN241220C001850002024-06-25 3:29PM EDT185.0011.9013.2013.700.00-28531.73%
MTN241220C001900002024-06-18 11:44AM EDT190.009.5011.1011.500.00-298031.18%
MTN241220C001950002024-06-18 3:35PM EDT195.007.909.109.500.00-75030.55%
MTN241220C002000002024-06-27 10:32AM EDT200.006.707.507.800.00-519230.05%
MTN241220C002100002024-06-25 3:26PM EDT210.004.204.805.200.00-112229.45%
MTN241220C002200002024-06-14 10:00AM EDT220.002.502.953.400.00-12629.07%
MTN241220C002300002024-06-11 2:54PM EDT230.001.801.702.100.00-113328.52%
MTN241220C002400002024-06-07 9:36AM EDT240.000.500.951.250.00-11728.02%
MTN241220C002500002024-06-25 1:11PM EDT250.000.400.450.800.00-42328.15%
MTN241220C002600002024-06-12 9:36AM EDT260.000.400.200.500.00-1728.20%
MTN241220C002700002024-06-14 1:13PM EDT270.000.250.150.350.00-2728.81%
MTN241220C002800002024-06-14 1:25PM EDT280.000.200.100.250.00-2429.40%
MTN241220C002900002024-04-12 12:39PM EDT290.003.800.350.700.00-1336.74%
MTN241220C003000002024-05-24 11:01AM EDT300.000.230.000.250.00-21833.18%
MTN241220C003100002024-01-03 4:04PM EDT310.001.562.152.500.00--451.38%
Opções de vendapara20 de dezembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MTN241220P001000002024-05-06 2:51PM EDT100.000.300.200.350.00--142.73%
MTN241220P001100002024-05-01 10:48AM EDT110.000.640.450.750.00-22641.88%
MTN241220P001150002024-06-17 3:54PM EDT115.000.950.400.700.00-102038.11%
MTN241220P001200002024-06-11 12:22PM EDT120.001.130.600.900.00-21936.89%
MTN241220P001250002024-06-07 10:53AM EDT125.002.370.801.150.00-10535.69%
MTN241220P001300002024-06-27 10:31AM EDT130.001.521.151.450.00-1234.47%
MTN241220P001350002024-06-27 10:31AM EDT135.001.991.551.850.00-11433.42%
MTN241220P001400002024-06-07 10:53AM EDT140.004.852.052.450.00-102032.85%
MTN241220P001450002024-06-10 1:42PM EDT145.003.702.753.200.00-71032.30%
MTN241220P001500002024-06-24 3:39PM EDT150.003.923.604.000.00-36131.40%
MTN241220P001550002024-06-26 3:21PM EDT155.005.104.605.000.00-62330.62%
MTN241220P001600002024-06-18 1:04PM EDT160.007.705.806.300.00-110230.12%
MTN241220P001650002024-06-24 11:01AM EDT165.007.607.307.800.00-13429.55%
MTN241220P001700002024-06-24 11:01AM EDT170.009.309.009.500.00-13828.90%
MTN241220P001750002024-06-24 11:01AM EDT175.0011.3010.9011.500.00-13128.35%
MTN241220P001800002024-06-25 11:44AM EDT180.0014.6013.1013.700.00-47227.65%
MTN241220P001850002024-06-27 2:16PM EDT185.0017.3015.6016.200.00-38727.00%
MTN241220P001900002024-06-27 3:21PM EDT190.0020.1018.4019.000.00-147126.38%
MTN241220P001950002024-06-06 3:21PM EDT195.0016.5521.5022.200.00-12426.01%
MTN241220P002000002024-06-10 1:29PM EDT200.0026.3224.8025.500.00-116125.26%
MTN241220P002100002024-06-10 1:29PM EDT210.0033.8432.2033.000.00-2324.03%
MTN241220P002200002024-04-24 3:42PM EDT220.0027.0032.7033.800.00-1160.00%
MTN241220P002300002024-04-24 3:42PM EDT230.0034.0040.9042.100.00-1170.00%
MTN241220P002400002024-03-13 3:08PM EDT240.0029.0025.3026.000.00-550.00%
MTN241220P002800002024-03-12 11:07AM EDT280.0057.0050.3051.400.00-500.00%