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
66.584,59 +534,34 (+0,81%)
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 comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117C00115000 | 2024-06-14 3:33PM EDT | 115.00 | 61.64 | 58.00 | 65.80 | -4.12 | -6.27% | 1 | 1 | 54.80% |
| MTN250117C00125000 | 2024-06-07 9:54AM EDT | 125.00 | 47.20 | 51.20 | 54.10 | 0.00 | - | 1 | 1 | 40.43% |
| MTN250117C00130000 | 2024-06-10 10:55AM EDT | 130.00 | 50.50 | 46.10 | 49.60 | 0.00 | - | 2 | 3 | 38.83% |
| MTN250117C00135000 | 2024-06-10 9:46AM EDT | 135.00 | 43.45 | 41.30 | 44.20 | 0.00 | - | - | 1 | 33.94% |
| MTN250117C00140000 | 2024-05-31 12:56PM EDT | 140.00 | 51.82 | 39.50 | 40.10 | 0.00 | - | 1 | 1 | 33.52% |
| MTN250117C00145000 | 2024-06-07 12:26PM EDT | 145.00 | 30.50 | 35.60 | 36.10 | 0.00 | - | 7 | 7 | 32.89% |
| MTN250117C00150000 | 2024-06-07 3:27PM EDT | 150.00 | 30.10 | 31.80 | 32.30 | 0.00 | - | 100 | 100 | 32.34% |
| MTN250117C00155000 | 2024-06-11 10:53AM EDT | 155.00 | 30.40 | 25.10 | 28.70 | 0.00 | - | - | 1 | 31.82% |
| MTN250117C00160000 | 2024-06-07 2:59PM EDT | 160.00 | 22.80 | 24.70 | 25.30 | 0.00 | - | 13 | 12 | 31.28% |
| MTN250117C00165000 | 2024-06-10 1:06PM EDT | 165.00 | 24.20 | 21.50 | 22.10 | 0.00 | - | 3 | 26 | 30.72% |
| MTN250117C00170000 | 2024-06-10 10:05AM EDT | 170.00 | 18.60 | 18.60 | 19.10 | 0.00 | - | 1 | 13 | 30.10% |
| MTN250117C00175000 | 2024-06-11 9:52AM EDT | 175.00 | 17.20 | 15.90 | 16.40 | 0.00 | - | 1 | 7 | 29.62% |
| MTN250117C00180000 | 2024-06-07 12:23PM EDT | 180.00 | 10.55 | 13.40 | 13.90 | 0.00 | - | 21 | 110 | 29.06% |
| MTN250117C00185000 | 2024-06-14 11:03AM EDT | 185.00 | 11.67 | 11.40 | 11.80 | -2.83 | -19.52% | 3 | 82 | 28.80% |
| MTN250117C00190000 | 2024-06-10 3:35PM EDT | 190.00 | 12.00 | 9.50 | 9.90 | 0.00 | - | 31 | 160 | 28.47% |
| MTN250117C00195000 | 2024-06-14 1:26PM EDT | 195.00 | 8.02 | 7.90 | 8.30 | +0.23 | +2.95% | 2 | 5 | 28.29% |
| MTN250117C00200000 | 2024-06-14 11:31AM EDT | 200.00 | 6.90 | 6.40 | 6.90 | -1.26 | -15.44% | 3 | 39 | 28.10% |
| MTN250117C00210000 | 2024-06-10 3:01PM EDT | 210.00 | 5.72 | 4.20 | 4.60 | 0.00 | - | 36 | 70 | 27.57% |
| MTN250117C00220000 | 2024-06-10 10:58AM EDT | 220.00 | 3.00 | 2.70 | 2.95 | 0.00 | - | 18 | 237 | 27.05% |
| MTN250117C00230000 | 2024-06-10 11:09AM EDT | 230.00 | 1.55 | 1.60 | 1.90 | -0.45 | -22.50% | 1 | 200 | 26.86% |
| MTN250117C00240000 | 2024-06-10 10:34AM EDT | 240.00 | 0.95 | 0.95 | 1.15 | 0.00 | - | 6 | 24 | 26.44% |
| MTN250117C00250000 | 2024-06-10 10:57AM EDT | 250.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 7 | 10 | 26.25% |
| MTN250117C00260000 | 2024-06-07 1:30PM EDT | 260.00 | 0.23 | 0.20 | 0.45 | 0.00 | - | 4 | 13 | 26.39% |
| MTN250117C00270000 | 2024-06-05 1:21PM EDT | 270.00 | 1.25 | 0.15 | 0.30 | 0.00 | - | 2 | 20 | 26.69% |
| MTN250117C00280000 | 2024-04-10 9:51AM EDT | 280.00 | 6.30 | 0.95 | 1.20 | 0.00 | - | 2 | 13 | 36.12% |
| MTN250117C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 3.60 | 0.85 | 1.10 | 0.00 | - | - | 9 | 37.54% |
| MTN250117C00300000 | 2024-05-31 3:55PM EDT | 300.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 31.18% |
| MTN250117C00310000 | 2024-05-28 1:19PM EDT | 310.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 32.76% |
| MTN250117C00330000 | 2024-06-07 9:36AM EDT | 330.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 35.74% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117P00100000 | 2024-06-07 10:23AM EDT | 100.00 | 0.85 | 0.60 | 0.75 | 0.00 | - | 2 | 3 | 42.70% |
| MTN250117P00105000 | 2024-06-07 10:42AM EDT | 105.00 | 1.20 | 0.80 | 1.00 | 0.00 | - | 10 | 11 | 41.87% |
| MTN250117P00120000 | 2024-06-07 11:11AM EDT | 120.00 | 2.50 | 1.75 | 1.90 | 0.00 | - | 12 | 14 | 38.10% |
| MTN250117P00125000 | 2024-06-07 10:49AM EDT | 125.00 | 3.18 | 2.20 | 2.50 | 0.00 | - | 5 | 6 | 37.70% |
| MTN250117P00130000 | 2024-06-11 12:49PM EDT | 130.00 | 2.51 | 2.75 | 2.95 | 0.00 | - | 1 | 12 | 36.22% |
| MTN250117P00140000 | 2024-06-14 1:34PM EDT | 140.00 | 4.40 | 4.30 | 4.50 | -0.60 | -12.00% | 1 | 15 | 34.61% |
| MTN250117P00145000 | 2024-06-10 10:50AM EDT | 145.00 | 5.20 | 5.20 | 5.50 | 0.00 | - | 2 | 29 | 33.87% |
| MTN250117P00150000 | 2024-06-12 2:00PM EDT | 150.00 | 5.35 | 6.40 | 6.70 | 0.00 | - | 12 | 48 | 33.23% |
| MTN250117P00155000 | 2024-06-07 2:48PM EDT | 155.00 | 8.65 | 7.70 | 8.10 | 0.00 | - | 18 | 18 | 32.63% |
| MTN250117P00160000 | 2024-06-11 10:18AM EDT | 160.00 | 8.65 | 9.20 | 9.60 | 0.00 | - | 5 | 62 | 31.83% |
| MTN250117P00165000 | 2024-06-14 1:59PM EDT | 165.00 | 11.35 | 10.90 | 11.40 | -0.80 | -6.58% | 10 | 14 | 31.24% |
| MTN250117P00170000 | 2024-06-11 3:50PM EDT | 170.00 | 11.30 | 12.80 | 13.30 | 0.00 | - | 1 | 55 | 30.41% |
| MTN250117P00175000 | 2024-06-07 10:48AM EDT | 175.00 | 19.70 | 15.10 | 15.60 | 0.00 | - | 7 | 21 | 29.92% |
| MTN250117P00180000 | 2024-06-14 10:31AM EDT | 180.00 | 18.00 | 17.60 | 18.10 | +2.00 | +12.50% | 1 | 34 | 29.36% |
| MTN250117P00185000 | 2024-06-11 10:53AM EDT | 185.00 | 19.20 | 20.40 | 20.90 | 0.00 | - | 1 | 32 | 28.91% |
| MTN250117P00190000 | 2024-06-07 11:10AM EDT | 190.00 | 29.18 | 23.50 | 24.00 | 0.00 | - | 3 | 11 | 28.58% |
| MTN250117P00195000 | 2024-06-07 1:18PM EDT | 195.00 | 30.36 | 26.80 | 27.40 | 0.00 | - | 1 | 14 | 28.41% |
| MTN250117P00200000 | 2024-05-30 11:07AM EDT | 200.00 | 26.55 | 30.30 | 31.00 | 0.00 | - | 1 | 37 | 28.22% |
| MTN250117P00210000 | 2024-05-23 2:20PM EDT | 210.00 | 28.30 | 38.00 | 38.70 | 0.00 | - | 6 | 6 | 27.72% |
© 2024 Yahoo. Todos os direitos reservados.