Deutsche Märkte öffnen in 2 Stunden 37 Minuten
Nikkei 225
38.242,07 -31,98 (-0,08%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.560,68 -2.634,59 (-4,69%) CMC Crypto 200
1.261,42 -77,64 (-5,80%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117C00165000 | 2024-04-19 3:58PM EDT | 165.00 | 45.50 | 34.90 | 35.80 | 0.00 | - | 3 | 3 | 33.55% |
| MTN250117C00180000 | 2024-05-01 11:41AM EDT | 180.00 | 23.85 | 25.10 | 25.80 | -28.55 | -54.48% | 25 | 1 | 31.58% |
| MTN250117C00200000 | 2024-04-29 2:20PM EDT | 200.00 | 16.90 | 14.90 | 15.50 | 0.00 | - | 37 | 45 | 29.78% |
| MTN250117C00210000 | 2024-04-30 1:47PM EDT | 210.00 | 11.10 | 11.00 | 11.70 | 0.00 | - | 10 | 21 | 29.20% |
| MTN250117C00220000 | 2024-04-29 2:25PM EDT | 220.00 | 9.42 | 8.00 | 8.70 | 0.00 | - | 20 | 19 | 28.77% |
| MTN250117C00230000 | 2024-04-22 11:40AM EDT | 230.00 | 9.40 | 5.70 | 6.30 | 0.00 | - | 20 | 11 | 28.29% |
| MTN250117C00240000 | 2024-04-02 10:57AM EDT | 240.00 | 14.53 | 4.00 | 4.60 | 0.00 | - | 4 | 11 | 28.15% |
| MTN250117C00250000 | 2024-04-12 12:50PM EDT | 250.00 | 13.60 | 2.80 | 3.20 | 0.00 | - | 1 | 1 | 27.71% |
| MTN250117C00260000 | 2024-04-24 10:04AM EDT | 260.00 | 3.60 | 1.90 | 2.25 | 0.00 | - | - | 5 | 27.53% |
| MTN250117C00270000 | 2024-04-29 11:23AM EDT | 270.00 | 1.75 | 1.30 | 1.60 | 0.00 | - | 1 | 20 | 27.52% |
| MTN250117C00280000 | 2024-04-10 9:51AM EDT | 280.00 | 6.30 | 0.85 | 1.10 | 0.00 | - | 2 | 13 | 27.36% |
| MTN250117C00290000 | 2024-04-17 10:52AM EDT | 290.00 | 3.60 | 0.50 | 0.85 | 0.00 | - | - | 9 | 27.84% |
| MTN250117C00300000 | 2024-04-29 9:30AM EDT | 300.00 | 0.50 | 0.35 | 0.65 | 0.00 | - | 1 | 4 | 28.24% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN250117P00120000 | 2024-04-29 1:55PM EDT | 120.00 | 1.15 | 1.25 | 1.55 | 0.00 | - | 1 | 2 | 37.81% |
| MTN250117P00125000 | 2024-04-11 10:12AM EDT | 125.00 | 0.75 | 1.60 | 1.90 | 0.00 | - | 1 | 1 | 36.87% |
| MTN250117P00140000 | 2024-04-05 12:19PM EDT | 140.00 | 1.45 | 3.10 | 3.40 | 0.00 | - | 3 | 3 | 34.30% |
| MTN250117P00145000 | 2024-03-25 10:03AM EDT | 145.00 | 2.58 | 2.50 | 2.85 | 0.00 | - | 1 | 1 | 29.70% |
| MTN250117P00155000 | 2024-04-22 9:55AM EDT | 155.00 | 4.10 | 5.40 | 5.90 | 0.00 | - | - | 2 | 32.20% |
| MTN250117P00160000 | 2024-04-22 2:51PM EDT | 160.00 | 4.96 | 6.50 | 7.00 | 0.00 | - | 1 | 3 | 31.53% |
| MTN250117P00165000 | 2024-05-01 12:41PM EDT | 165.00 | 8.14 | 7.80 | 8.30 | +2.16 | +36.12% | 3 | 3 | 30.98% |
| MTN250117P00170000 | 2024-05-01 12:41PM EDT | 170.00 | 9.55 | 9.20 | 9.80 | +0.67 | +7.55% | 4 | 8 | 30.48% |
| MTN250117P00175000 | 2024-05-01 10:03AM EDT | 175.00 | 10.86 | 10.80 | 11.40 | +1.25 | +13.01% | 1 | 12 | 29.84% |
| MTN250117P00180000 | 2024-04-22 2:51PM EDT | 180.00 | 9.48 | 12.70 | 13.20 | 0.00 | - | 2 | 3 | 29.23% |
| MTN250117P00185000 | 2024-05-01 11:44AM EDT | 185.00 | 15.35 | 14.60 | 15.30 | +5.38 | +53.96% | 1 | 3 | 28.80% |
| MTN250117P00190000 | 2024-03-20 2:21PM EDT | 190.00 | 8.50 | 13.10 | 13.50 | 0.00 | - | - | 7 | 21.94% |
| MTN250117P00195000 | 2024-04-23 12:38PM EDT | 195.00 | 13.80 | 19.20 | 20.00 | 0.00 | - | 2 | 12 | 27.74% |
| MTN250117P00200000 | 2024-04-30 3:14PM EDT | 200.00 | 22.19 | 21.90 | 22.80 | 0.00 | - | 1 | 24 | 27.42% |
| MTN250117P00210000 | 2024-04-12 12:50PM EDT | 210.00 | 13.50 | 28.00 | 29.00 | 0.00 | - | 1 | 1 | 26.76% |
