Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.495,78 -2.513,63 (-4,26%) CMC Crypto 200
1.284,86 -54,20 (-4,05%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00195000 | 2024-04-30 3:26PM EDT | 195.00 | 2.60 | 2.25 | 2.45 | -2.60 | -50.00% | 10 | 2 | 27.86% |
| MTN240517C00200000 | 2024-04-30 11:13AM EDT | 200.00 | 1.60 | 1.00 | 1.20 | -1.15 | -41.82% | 11 | 38 | 27.44% |
| MTN240517C00210000 | 2024-04-30 2:14PM EDT | 210.00 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 4 | 132 | 28.03% |
| MTN240517C00220000 | 2024-04-30 12:43PM EDT | 220.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 12 | 449 | 32.42% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 13 | 255 | 46.53% |
| MTN240517C00240000 | 2024-04-26 3:48PM EDT | 240.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 399 | 54.69% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 10 | 751 | 56.35% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 62.99% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00175000 | 2024-04-30 12:10PM EDT | 175.00 | 0.43 | 0.60 | 0.70 | +0.15 | +53.57% | 14 | 25 | 29.98% |
| MTN240517P00180000 | 2024-04-30 3:24PM EDT | 180.00 | 1.20 | 1.20 | 1.45 | +0.60 | +100.00% | 36 | 21 | 28.93% |
| MTN240517P00185000 | 2024-04-30 3:55PM EDT | 185.00 | 2.20 | 2.35 | 2.55 | +1.00 | +83.33% | 15 | 22 | 26.50% |
| MTN240517P00190000 | 2024-04-30 3:56PM EDT | 190.00 | 4.25 | 4.30 | 4.60 | +2.30 | +117.95% | 59 | 85 | 25.46% |
| MTN240517P00195000 | 2024-04-30 3:57PM EDT | 195.00 | 7.19 | 7.20 | 7.60 | +3.30 | +84.83% | 9 | 53 | 24.67% |
| MTN240517P00200000 | 2024-04-30 3:57PM EDT | 200.00 | 10.91 | 10.90 | 11.50 | +4.51 | +70.47% | 27 | 75 | 24.46% |
| MTN240517P00210000 | 2024-04-30 10:59AM EDT | 210.00 | 18.45 | 18.80 | 21.90 | +3.80 | +25.94% | 7 | 94 | 42.19% |
| MTN240517P00220000 | 2024-04-23 10:59AM EDT | 220.00 | 15.50 | 26.00 | 33.00 | 0.00 | - | 3 | 18 | 65.89% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 36.00 | 43.00 | 0.00 | - | 13 | 0 | 78.03% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 46.10 | 53.00 | 0.00 | - | - | 0 | 89.11% |
| MTN240517P00250000 | 2024-04-24 3:53PM EDT | 250.00 | 48.55 | 56.10 | 63.00 | 0.00 | - | 12 | 12 | 99.32% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 66.00 | 72.80 | 0.00 | - | 12 | 0 | 106.37% |
