Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,80 -5,10 (-0,22%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
56.249,66 -3.381,55 (-5,67%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719C00150000 | 2024-01-16 1:48PM EDT | 150.00 | 65.32 | 74.10 | 83.70 | 0.00 | - | - | 8 | 186.65% |
| MTN240719C00180000 | 2024-04-25 1:51PM EDT | 180.00 | 24.45 | 15.50 | 16.20 | 0.00 | - | 10 | 0 | 31.57% |
| MTN240719C00185000 | 2024-03-08 2:57PM EDT | 185.00 | 43.00 | 43.60 | 50.30 | 0.00 | - | 1 | 1 | 129.93% |
| MTN240719C00190000 | 2024-04-30 2:38PM EDT | 190.00 | 11.00 | 9.70 | 10.10 | -6.03 | -35.41% | 5 | 0 | 29.41% |
| MTN240719C00195000 | 2024-04-08 12:30PM EDT | 195.00 | 39.30 | 7.30 | 7.70 | 0.00 | - | 5 | 4 | 28.63% |
| MTN240719C00200000 | 2024-04-30 3:27PM EDT | 200.00 | 5.90 | 5.40 | 5.80 | -3.20 | -35.16% | 1 | 21 | 28.21% |
| MTN240719C00210000 | 2024-04-30 2:41PM EDT | 210.00 | 3.24 | 2.70 | 3.10 | -2.06 | -38.87% | 3 | 8 | 27.63% |
| MTN240719C00220000 | 2024-04-29 2:27PM EDT | 220.00 | 2.40 | 1.20 | 1.50 | 0.00 | - | 5 | 240 | 27.06% |
| MTN240719C00230000 | 2024-04-29 11:18AM EDT | 230.00 | 1.30 | 0.55 | 0.70 | 0.00 | - | 1 | 222 | 26.93% |
| MTN240719C00240000 | 2024-04-29 11:18AM EDT | 240.00 | 0.60 | 0.15 | 0.30 | 0.00 | - | 1 | 49 | 26.73% |
| MTN240719C00250000 | 2024-04-29 1:28PM EDT | 250.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 136 | 28.57% |
| MTN240719C00260000 | 2024-04-22 9:36AM EDT | 260.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 189 | 32.96% |
| MTN240719C00270000 | 2024-04-22 10:36AM EDT | 270.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 205 | 36.16% |
| MTN240719C00280000 | 2024-04-18 9:43AM EDT | 280.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 199 | 39.21% |
| MTN240719C00290000 | 2024-04-19 2:58PM EDT | 290.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 42.09% |
| MTN240719C00300000 | 2024-04-19 1:57PM EDT | 300.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 6 | 17 | 44.87% |
| MTN240719C00310000 | 2024-03-12 9:31AM EDT | 310.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 2 | 47.51% |
| MTN240719C00330000 | 2024-03-11 3:59PM EDT | 330.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 52.44% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240719P00115000 | 2023-11-28 4:46PM EDT | 115.00 | 0.44 | 0.25 | 0.50 | 0.00 | - | - | 2 | 54.93% |
| MTN240719P00135000 | 2024-04-19 1:55PM EDT | 135.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 10 | 38.77% |
| MTN240719P00140000 | 2024-01-24 1:04PM EDT | 140.00 | 0.48 | 0.20 | 0.45 | 0.00 | - | 1 | 2 | 36.82% |
| MTN240719P00145000 | 2024-02-01 11:44AM EDT | 145.00 | 0.88 | 0.40 | 0.55 | 0.00 | - | 1 | 3 | 34.55% |
| MTN240719P00150000 | 2024-04-03 3:55PM EDT | 150.00 | 0.24 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 35.34% |
| MTN240719P00155000 | 2024-04-22 10:54AM EDT | 155.00 | 0.83 | 1.15 | 1.35 | 0.00 | - | 1 | 2 | 33.99% |
| MTN240719P00160000 | 2024-03-19 10:19AM EDT | 160.00 | 0.75 | 0.60 | 0.80 | 0.00 | - | 1 | 9 | 25.98% |
| MTN240719P00165000 | 2024-04-29 11:18AM EDT | 165.00 | 1.55 | 2.30 | 2.50 | 0.00 | - | 5 | 26 | 31.71% |
| MTN240719P00170000 | 2024-04-19 11:31AM EDT | 170.00 | 1.75 | 3.10 | 3.40 | 0.00 | - | 2 | 5 | 30.81% |
| MTN240719P00175000 | 2024-04-30 10:33AM EDT | 175.00 | 3.80 | 4.30 | 4.60 | +1.25 | +49.02% | 1 | 12 | 30.07% |
| MTN240719P00180000 | 2024-04-30 10:33AM EDT | 180.00 | 5.00 | 5.70 | 6.20 | +0.68 | +15.74% | 1 | 201 | 29.63% |
| MTN240719P00185000 | 2024-04-30 3:16PM EDT | 185.00 | 7.50 | 7.60 | 8.00 | +1.81 | +31.81% | 2 | 22 | 28.73% |
| MTN240719P00190000 | 2024-04-30 3:28PM EDT | 190.00 | 9.70 | 10.00 | 10.30 | +2.50 | +34.72% | 3 | 106 | 28.20% |
| MTN240719P00195000 | 2024-04-30 12:16PM EDT | 195.00 | 11.53 | 12.60 | 13.10 | +1.81 | +18.62% | 3 | 73 | 27.99% |
| MTN240719P00200000 | 2024-04-25 11:14AM EDT | 200.00 | 10.00 | 15.60 | 16.40 | 0.00 | - | 5 | 163 | 28.14% |
| MTN240719P00210000 | 2024-04-24 11:03AM EDT | 210.00 | 14.20 | 23.00 | 23.90 | 0.00 | - | 15 | 84 | 28.27% |
| MTN240719P00220000 | 2024-04-30 3:33PM EDT | 220.00 | 30.50 | 31.50 | 32.50 | +9.60 | +45.93% | 1 | 96 | 28.96% |
| MTN240719P00230000 | 2024-04-19 3:42PM EDT | 230.00 | 28.55 | 36.90 | 44.00 | 0.00 | - | 1 | 150 | 41.54% |
| MTN240719P00240000 | 2024-04-08 10:44AM EDT | 240.00 | 17.70 | 46.10 | 53.00 | 0.00 | - | 2 | 23 | 42.29% |
| MTN240719P00250000 | 2024-03-13 2:34PM EDT | 250.00 | 30.30 | 25.90 | 26.90 | 0.00 | - | 13 | 4 | 0.00% |
