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
60.307,59 -1.248,27 (-2,03%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Preço Adiado. 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 | 65.30 | 69.10 | 0.00 | - | 1 | 0 | 54.53% |
| MTN250117C00125000 | 2024-06-20 10:20AM EDT | 125.00 | 54.58 | 55.80 | 59.70 | 0.00 | - | 1 | 3 | 49.04% |
| MTN250117C00130000 | 2024-06-10 10:55AM EDT | 130.00 | 50.50 | 52.00 | 55.30 | 0.00 | - | 2 | 3 | 47.30% |
| MTN250117C00135000 | 2024-06-10 9:46AM EDT | 135.00 | 43.45 | 47.40 | 50.90 | 0.00 | - | - | 1 | 45.37% |
| MTN250117C00140000 | 2024-05-31 12:56PM EDT | 140.00 | 51.82 | 43.90 | 45.00 | 0.00 | - | 1 | 1 | 38.79% |
| MTN250117C00145000 | 2024-06-07 12:26PM EDT | 145.00 | 30.50 | 39.80 | 40.80 | 0.00 | - | 7 | 7 | 37.48% |
| MTN250117C00150000 | 2024-06-07 3:27PM EDT | 150.00 | 30.10 | 35.90 | 36.90 | 0.00 | - | 100 | 100 | 36.67% |
| MTN250117C00155000 | 2024-06-11 10:53AM EDT | 155.00 | 30.40 | 32.20 | 32.90 | 0.00 | - | - | 1 | 35.26% |
| MTN250117C00160000 | 2024-06-28 3:26PM EDT | 160.00 | 27.86 | 28.70 | 29.20 | +5.06 | +22.19% | 1 | 12 | 34.24% |
| MTN250117C00165000 | 2024-06-10 1:06PM EDT | 165.00 | 24.20 | 25.20 | 25.80 | 0.00 | - | 3 | 26 | 33.49% |
| MTN250117C00170000 | 2024-06-24 2:38PM EDT | 170.00 | 21.80 | 22.10 | 22.60 | 0.00 | - | 14 | 27 | 32.75% |
| MTN250117C00175000 | 2024-06-11 9:52AM EDT | 175.00 | 17.20 | 19.20 | 19.60 | 0.00 | - | 1 | 7 | 32.00% |
| MTN250117C00180000 | 2024-06-20 3:04PM EDT | 180.00 | 15.30 | 16.50 | 16.90 | 0.00 | - | 2 | 110 | 31.41% |
| MTN250117C00185000 | 2024-06-28 2:40PM EDT | 185.00 | 14.20 | 13.90 | 14.40 | +0.85 | +6.37% | 1 | 124 | 30.77% |
| MTN250117C00190000 | 2024-06-26 2:49PM EDT | 190.00 | 12.10 | 11.90 | 12.30 | +0.80 | +7.08% | 3 | 161 | 30.46% |
| MTN250117C00195000 | 2024-06-28 10:26AM EDT | 195.00 | 10.30 | 9.80 | 10.30 | +0.50 | +5.10% | 1 | 10 | 29.91% |
| MTN250117C00200000 | 2024-06-27 11:41AM EDT | 200.00 | 7.50 | 8.30 | 8.60 | 0.00 | - | 1 | 39 | 29.52% |
| MTN250117C00210000 | 2024-06-21 1:14PM EDT | 210.00 | 5.12 | 5.50 | 5.80 | 0.00 | - | 1 | 72 | 28.71% |
| MTN250117C00220000 | 2024-06-10 10:58AM EDT | 220.00 | 3.00 | 3.50 | 3.90 | 0.00 | - | 18 | 237 | 28.35% |
| MTN250117C00230000 | 2024-06-14 10:00AM EDT | 230.00 | 1.55 | 2.10 | 2.55 | 0.00 | - | 1 | 199 | 28.02% |
| MTN250117C00240000 | 2024-06-21 3:38PM EDT | 240.00 | 1.30 | 1.25 | 1.60 | 0.00 | - | 1 | 23 | 27.60% |
| MTN250117C00250000 | 2024-06-25 11:02AM EDT | 250.00 | 0.50 | 0.75 | 1.00 | 0.00 | - | 3 | 13 | 27.36% |
| MTN250117C00260000 | 2024-06-07 1:30PM EDT | 260.00 | 0.23 | 0.30 | 0.65 | 0.00 | - | 4 | 13 | 27.44% |
| MTN250117C00270000 | 2024-06-05 1:21PM EDT | 270.00 | 1.25 | 0.15 | 0.45 | 0.00 | - | 2 | 20 | 27.83% |
| MTN250117C00280000 | 2024-04-10 9:51AM EDT | 280.00 | 6.30 | 0.95 | 1.20 | 0.00 | - | 2 | 13 | 35.57% |
| MTN250117C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 3.60 | 0.85 | 1.10 | 0.00 | - | - | 9 | 37.07% |
| MTN250117C00300000 | 2024-05-31 3:55PM EDT | 300.00 | 0.30 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 30.81% |
| MTN250117C00310000 | 2024-05-28 1:19PM EDT | 310.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 32.45% |
| MTN250117C00330000 | 2024-06-07 9:36AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
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 | 0.25 | 0.55 | 0.00 | - | 2 | 3 | 42.80% |
| MTN250117P00105000 | 2024-06-07 10:42AM EDT | 105.00 | 1.20 | 0.40 | 0.65 | 0.00 | - | 10 | 11 | 40.92% |
| MTN250117P00120000 | 2024-06-07 11:11AM EDT | 120.00 | 2.50 | 0.95 | 1.30 | 0.00 | - | 12 | 14 | 37.20% |
| MTN250117P00125000 | 2024-06-07 10:49AM EDT | 125.00 | 3.18 | 1.30 | 1.65 | 0.00 | - | 5 | 6 | 36.21% |
| MTN250117P00130000 | 2024-06-20 3:02PM EDT | 130.00 | 2.30 | 1.65 | 2.05 | 0.00 | - | 1 | 393 | 35.11% |
| MTN250117P00140000 | 2024-06-26 2:26PM EDT | 140.00 | 3.40 | 2.85 | 3.20 | 0.00 | - | 1 | 15 | 33.30% |
| MTN250117P00145000 | 2024-06-10 10:50AM EDT | 145.00 | 5.20 | 3.60 | 4.00 | 0.00 | - | 2 | 29 | 32.58% |
| MTN250117P00150000 | 2024-06-25 10:58AM EDT | 150.00 | 5.40 | 4.60 | 5.00 | 0.00 | - | 1 | 54 | 32.00% |
| MTN250117P00155000 | 2024-06-18 2:16PM EDT | 155.00 | 7.26 | 5.80 | 6.20 | 0.00 | - | 1 | 19 | 31.48% |
| MTN250117P00160000 | 2024-06-11 10:18AM EDT | 160.00 | 8.65 | 7.10 | 7.50 | 0.00 | - | 5 | 62 | 30.74% |
| MTN250117P00165000 | 2024-06-18 10:07AM EDT | 165.00 | 10.60 | 8.70 | 9.20 | 0.00 | - | 10 | 28 | 30.43% |
| MTN250117P00170000 | 2024-06-20 9:43AM EDT | 170.00 | 12.90 | 10.50 | 10.90 | 0.00 | - | 1 | 56 | 29.65% |
| MTN250117P00175000 | 2024-06-28 9:47AM EDT | 175.00 | 12.90 | 12.50 | 13.00 | -1.10 | -7.86% | 4 | 74 | 29.20% |
| MTN250117P00180000 | 2024-06-17 2:52PM EDT | 180.00 | 16.89 | 14.70 | 15.20 | 0.00 | - | 2 | 37 | 28.49% |
| MTN250117P00185000 | 2024-06-21 10:54AM EDT | 185.00 | 17.98 | 17.20 | 17.70 | 0.00 | - | 1 | 33 | 27.87% |
| MTN250117P00190000 | 2024-06-07 11:10AM EDT | 190.00 | 29.18 | 19.80 | 20.60 | 0.00 | - | 3 | 11 | 27.53% |
| MTN250117P00195000 | 2024-06-27 2:29PM EDT | 195.00 | 24.12 | 22.80 | 23.60 | 0.00 | - | 1 | 16 | 26.90% |
| MTN250117P00200000 | 2024-05-30 11:07AM EDT | 200.00 | 26.55 | 26.00 | 26.80 | 0.00 | - | 1 | 37 | 26.17% |
| MTN250117P00210000 | 2024-06-26 3:43PM EDT | 210.00 | 34.43 | 33.10 | 34.10 | 0.00 | - | 1 | 6 | 25.10% |
© 2024 Yahoo. Todos os direitos reservados.