Mercado fechado

Vail Resorts, Inc. (MTN)

NYSE - NYSE Preço Adiado. 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 comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MTN250117C001150002024-06-14 3:33PM EDT115.0061.6465.3069.100.00-1054.53%
MTN250117C001250002024-06-20 10:20AM EDT125.0054.5855.8059.700.00-1349.04%
MTN250117C001300002024-06-10 10:55AM EDT130.0050.5052.0055.300.00-2347.30%
MTN250117C001350002024-06-10 9:46AM EDT135.0043.4547.4050.900.00--145.37%
MTN250117C001400002024-05-31 12:56PM EDT140.0051.8243.9045.000.00-1138.79%
MTN250117C001450002024-06-07 12:26PM EDT145.0030.5039.8040.800.00-7737.48%
MTN250117C001500002024-06-07 3:27PM EDT150.0030.1035.9036.900.00-10010036.67%
MTN250117C001550002024-06-11 10:53AM EDT155.0030.4032.2032.900.00--135.26%
MTN250117C001600002024-06-28 3:26PM EDT160.0027.8628.7029.20+5.06+22.19%11234.24%
MTN250117C001650002024-06-10 1:06PM EDT165.0024.2025.2025.800.00-32633.49%
MTN250117C001700002024-06-24 2:38PM EDT170.0021.8022.1022.600.00-142732.75%
MTN250117C001750002024-06-11 9:52AM EDT175.0017.2019.2019.600.00-1732.00%
MTN250117C001800002024-06-20 3:04PM EDT180.0015.3016.5016.900.00-211031.41%
MTN250117C001850002024-06-28 2:40PM EDT185.0014.2013.9014.40+0.85+6.37%112430.77%
MTN250117C001900002024-06-26 2:49PM EDT190.0012.1011.9012.30+0.80+7.08%316130.46%
MTN250117C001950002024-06-28 10:26AM EDT195.0010.309.8010.30+0.50+5.10%11029.91%
MTN250117C002000002024-06-27 11:41AM EDT200.007.508.308.600.00-13929.52%
MTN250117C002100002024-06-21 1:14PM EDT210.005.125.505.800.00-17228.71%
MTN250117C002200002024-06-10 10:58AM EDT220.003.003.503.900.00-1823728.35%
MTN250117C002300002024-06-14 10:00AM EDT230.001.552.102.550.00-119928.02%
MTN250117C002400002024-06-21 3:38PM EDT240.001.301.251.600.00-12327.60%
MTN250117C002500002024-06-25 11:02AM EDT250.000.500.751.000.00-31327.36%
MTN250117C002600002024-06-07 1:30PM EDT260.000.230.300.650.00-41327.44%
MTN250117C002700002024-06-05 1:21PM EDT270.001.250.150.450.00-22027.83%
MTN250117C002800002024-04-10 9:51AM EDT280.006.300.951.200.00-21335.57%
MTN250117C002900002024-04-17 10:52AM EDT290.003.600.851.100.00--937.07%
MTN250117C003000002024-05-31 3:55PM EDT300.000.300.050.250.00-1430.81%
MTN250117C003100002024-05-28 1:19PM EDT310.000.200.000.250.00-1432.45%
MTN250117C003300002024-06-07 9:36AM EDT330.000.050.000.000.00-1612.50%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
MTN250117P001000002024-06-07 10:23AM EDT100.000.850.250.550.00-2342.80%
MTN250117P001050002024-06-07 10:42AM EDT105.001.200.400.650.00-101140.92%
MTN250117P001200002024-06-07 11:11AM EDT120.002.500.951.300.00-121437.20%
MTN250117P001250002024-06-07 10:49AM EDT125.003.181.301.650.00-5636.21%
MTN250117P001300002024-06-20 3:02PM EDT130.002.301.652.050.00-139335.11%
MTN250117P001400002024-06-26 2:26PM EDT140.003.402.853.200.00-11533.30%
MTN250117P001450002024-06-10 10:50AM EDT145.005.203.604.000.00-22932.58%
MTN250117P001500002024-06-25 10:58AM EDT150.005.404.605.000.00-15432.00%
MTN250117P001550002024-06-18 2:16PM EDT155.007.265.806.200.00-11931.48%
MTN250117P001600002024-06-11 10:18AM EDT160.008.657.107.500.00-56230.74%
MTN250117P001650002024-06-18 10:07AM EDT165.0010.608.709.200.00-102830.43%
MTN250117P001700002024-06-20 9:43AM EDT170.0012.9010.5010.900.00-15629.65%
MTN250117P001750002024-06-28 9:47AM EDT175.0012.9012.5013.00-1.10-7.86%47429.20%
MTN250117P001800002024-06-17 2:52PM EDT180.0016.8914.7015.200.00-23728.49%
MTN250117P001850002024-06-21 10:54AM EDT185.0017.9817.2017.700.00-13327.87%
MTN250117P001900002024-06-07 11:10AM EDT190.0029.1819.8020.600.00-31127.53%
MTN250117P001950002024-06-27 2:29PM EDT195.0024.1222.8023.600.00-11626.90%
MTN250117P002000002024-05-30 11:07AM EDT200.0026.5526.0026.800.00-13726.17%
MTN250117P002100002024-06-26 3:43PM EDT210.0034.4333.1034.100.00-1625.10%