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
2.295,00 -7,90 (-0,34%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
53.301,29 -5.566,29 (-9,46%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220C00155000 | 2024-01-12 3:08PM EDT | 155.00 | 67.07 | 69.10 | 77.90 | 0.00 | - | - | 1 | 102.40% |
| MTN241220C00195000 | 2024-04-23 9:50AM EDT | 195.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MTN241220C00200000 | 2024-04-29 3:16PM EDT | 200.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MTN241220C00210000 | 2024-04-30 2:16PM EDT | 210.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| MTN241220C00220000 | 2024-04-29 2:57PM EDT | 220.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MTN241220C00230000 | 2024-04-29 2:57PM EDT | 230.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTN241220C00240000 | 2024-04-26 9:30AM EDT | 240.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220C00250000 | 2024-04-26 11:50AM EDT | 250.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MTN241220C00260000 | 2024-04-26 9:30AM EDT | 260.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MTN241220C00270000 | 2024-03-06 10:38AM EDT | 270.00 | 10.50 | 7.50 | 7.90 | 0.00 | - | 1 | 5 | 47.19% |
| MTN241220C00280000 | 2024-04-12 10:50AM EDT | 280.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MTN241220C00290000 | 2024-04-12 12:39PM EDT | 290.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MTN241220C00300000 | 2024-03-12 1:20PM EDT | 300.00 | 3.15 | 2.85 | 3.10 | 0.00 | - | 11 | 11 | 41.93% |
| MTN241220C00310000 | 2024-01-03 4:04PM EDT | 310.00 | 1.56 | 2.15 | 2.50 | 0.00 | - | - | 4 | 41.79% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN241220P00110000 | 2024-04-30 12:10PM EDT | 110.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| MTN241220P00115000 | 2024-01-03 12:58PM EDT | 115.00 | 1.30 | 0.60 | 0.95 | 0.00 | - | 10 | 20 | 38.06% |
| MTN241220P00120000 | 2024-02-08 2:22PM EDT | 120.00 | 1.03 | 0.80 | 1.15 | 0.00 | - | 10 | 16 | 36.77% |
| MTN241220P00130000 | 2024-02-26 3:26PM EDT | 130.00 | 1.08 | 0.85 | 1.20 | 0.00 | - | 1 | 1 | 31.65% |
| MTN241220P00135000 | 2024-02-27 1:51PM EDT | 135.00 | 1.18 | 1.00 | 1.30 | 0.00 | - | - | 10 | 29.60% |
| MTN241220P00140000 | 2024-01-19 1:57PM EDT | 140.00 | 2.10 | 1.65 | 1.90 | 0.00 | - | 1 | 20 | 29.84% |
| MTN241220P00145000 | 2024-03-25 10:03AM EDT | 145.00 | 2.10 | 2.05 | 2.30 | 0.00 | - | 1 | 3 | 28.71% |
| MTN241220P00150000 | 2024-04-22 11:50AM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MTN241220P00155000 | 2024-03-22 10:12AM EDT | 155.00 | 2.75 | 3.50 | 3.90 | 0.00 | - | 1 | 2 | 28.03% |
| MTN241220P00160000 | 2024-03-13 2:16PM EDT | 160.00 | 3.05 | 2.40 | 2.65 | 0.00 | - | - | 2 | 21.67% |
| MTN241220P00165000 | 2024-03-19 11:13AM EDT | 165.00 | 3.58 | 3.80 | 4.20 | 0.00 | - | 1 | 2 | 22.83% |
| MTN241220P00170000 | 2024-03-12 1:20PM EDT | 170.00 | 4.30 | 2.90 | 3.20 | 0.00 | - | 10 | 6 | 17.55% |
| MTN241220P00175000 | 2024-04-30 1:03PM EDT | 175.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MTN241220P00180000 | 2024-04-22 9:36AM EDT | 180.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MTN241220P00185000 | 2024-04-08 3:59PM EDT | 185.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MTN241220P00190000 | 2024-04-30 12:02PM EDT | 190.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MTN241220P00195000 | 2024-04-30 12:37PM EDT | 195.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTN241220P00200000 | 2024-04-30 12:17PM EDT | 200.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MTN241220P00210000 | 2024-04-24 3:43PM EDT | 210.00 | 20.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220P00220000 | 2024-04-24 3:42PM EDT | 220.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220P00230000 | 2024-04-24 3:42PM EDT | 230.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN241220P00240000 | 2024-03-13 3:08PM EDT | 240.00 | 29.00 | 25.30 | 26.00 | 0.00 | - | 5 | 5 | 0.00% |
| MTN241220P00280000 | 2024-03-12 11:07AM EDT | 280.00 | 57.00 | 50.30 | 51.40 | 0.00 | - | 5 | 0 | 0.00% |
