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
2.298,30 -4,60 (-0,20%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
55.669,07 -3.813,68 (-6,41%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018C00175000 | 2024-04-25 1:51PM EDT | 175.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTN241018C00180000 | 2024-04-22 10:28AM EDT | 180.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018C00185000 | 2024-04-25 1:51PM EDT | 185.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTN241018C00190000 | 2024-04-15 11:50AM EDT | 190.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| MTN241018C00195000 | 2024-04-25 2:02PM EDT | 195.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MTN241018C00200000 | 2024-04-24 2:06PM EDT | 200.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MTN241018C00210000 | 2024-04-30 1:47PM EDT | 210.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MTN241018C00220000 | 2024-04-23 11:13AM EDT | 220.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MTN241018C00230000 | 2024-04-29 9:41AM EDT | 230.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241018C00240000 | 2024-04-25 2:28PM EDT | 240.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| MTN241018C00250000 | 2024-04-22 11:28AM EDT | 250.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTN241018C00260000 | 2024-04-24 12:47PM EDT | 260.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 12.50% |
| MTN241018C00270000 | 2024-04-12 12:50PM EDT | 270.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN241018C00280000 | 2024-04-10 2:06PM EDT | 280.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN241018C00290000 | 2024-04-04 3:55PM EDT | 290.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN241018C00300000 | 2024-03-22 1:40PM EDT | 300.00 | 1.19 | 0.15 | 0.45 | 0.00 | - | 1 | 1 | 33.45% |
| MTN241018C00310000 | 2024-03-19 2:37PM EDT | 310.00 | 1.00 | 0.25 | 0.55 | 0.00 | - | 346 | 334 | 36.50% |
| MTN241018C00350000 | 2024-04-09 10:28AM EDT | 350.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241018P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN241018P00115000 | 2024-03-07 10:30AM EDT | 115.00 | 0.50 | 0.15 | 0.30 | 0.00 | - | - | 11 | 36.23% |
| MTN241018P00140000 | 2024-04-02 9:38AM EDT | 140.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MTN241018P00155000 | 2024-04-30 10:35AM EDT | 155.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MTN241018P00160000 | 2024-03-22 10:10AM EDT | 160.00 | 2.30 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 27.79% |
| MTN241018P00165000 | 2024-04-26 3:16PM EDT | 165.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTN241018P00170000 | 2024-04-30 10:29AM EDT | 170.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MTN241018P00175000 | 2024-04-25 1:51PM EDT | 175.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MTN241018P00180000 | 2024-04-26 3:16PM EDT | 180.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MTN241018P00185000 | 2024-04-30 1:05PM EDT | 185.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MTN241018P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTN241018P00195000 | 2024-04-26 3:31PM EDT | 195.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MTN241018P00200000 | 2024-04-29 3:40PM EDT | 200.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018P00210000 | 2024-04-29 10:36AM EDT | 210.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018P00220000 | 2024-04-23 11:05AM EDT | 220.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241018P00240000 | 2024-04-11 9:58AM EDT | 240.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTN241018P00280000 | 2024-04-10 9:49AM EDT | 280.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
