Deutsche Märkte geschlossen

Vail Resorts, Inc. (MTN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
226,97-2,59 (-1,13%)
Börsenschluss: 04:00PM EDT
226,50 -0,47 (-0,21%)
Nachbörse: 07:13PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTN240419C001500002024-03-25 11:13AM EDT150.0068.5173.0080.900.00-10257.08%
MTN240419C001700002024-03-13 3:38PM EDT170.0053.3653.0060.900.00-10196.53%
MTN240419C001750002023-11-28 2:58PM EDT175.0046.0443.6051.600.00--60.00%
MTN240419C001900002024-02-13 3:12PM EDT190.0034.5027.6035.200.00--00.00%
MTN240419C001950002024-02-02 10:53AM EDT195.0028.7033.0040.500.00-44136.96%
MTN240419C002000002024-03-21 11:08AM EDT200.0023.8123.2031.000.00-30114.04%
MTN240419C002100002024-04-05 10:07AM EDT210.0017.8013.3020.800.00-13584.03%
MTN240419C002200002024-04-11 11:44AM EDT220.0013.127.708.600.00-166234.29%
MTN240419C002300002024-04-12 12:13PM EDT230.002.051.952.20-1.78-46.48%924327.80%
MTN240419C002400002024-04-11 11:15AM EDT240.000.750.100.250.00-117126.76%
MTN240419C002500002024-04-11 3:57PM EDT250.000.050.000.050.00-213231.64%
MTN240419C002600002024-04-01 3:03PM EDT260.000.030.000.050.00-127642.38%
MTN240419C002700002024-03-11 3:48PM EDT270.000.450.000.150.00-74755.08%
MTN240419C002800002024-03-12 9:32AM EDT280.000.100.000.050.00-113257.03%
MTN240419C002900002024-03-06 11:08AM EDT290.000.200.000.200.00-1876.95%
MTN240419C003000002024-03-13 9:30AM EDT300.000.050.000.000.00-22050.00%
MTN240419C003100002023-11-14 11:58AM EDT310.000.290.050.250.00-1499.61%
MTN240419C003200002023-09-19 10:15AM EDT320.001.850.200.500.00-5456121.88%
MTN240419C003300002023-09-29 2:26PM EDT330.000.200.050.250.00-11116.21%
MTN240419C003400002023-08-29 1:55PM EDT340.000.110.250.450.00--6139.26%
MTN240419C003500002024-03-11 2:25PM EDT350.000.100.000.250.00-11128.71%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MTN240419P001100002024-01-04 10:30AM EDT110.000.250.000.200.00-13211.72%
MTN240419P001150002023-08-25 10:55AM EDT115.000.550.200.450.00-11232.81%
MTN240419P001200002023-10-17 12:22PM EDT120.000.400.200.300.00--11211.33%
MTN240419P001250002023-10-18 2:58PM EDT125.000.480.150.400.00-11201.95%
MTN240419P001300002023-08-25 10:55AM EDT130.001.130.450.700.00-11213.28%
MTN240419P001350002024-01-16 10:39AM EDT135.000.200.000.250.00-11160.16%
MTN240419P001400002023-11-16 11:20AM EDT140.000.560.150.350.00-10164.84%
MTN240419P001450002023-10-02 2:51PM EDT145.001.651.351.600.00--10212.55%
MTN240419P001500002024-03-11 12:04PM EDT150.000.100.000.150.00-416122.66%
MTN240419P001550002024-03-15 9:45AM EDT155.000.040.000.050.00-19100.78%
MTN240419P001600002024-03-18 12:55PM EDT160.000.040.000.050.00-11692.97%
MTN240419P001650002024-03-18 9:30AM EDT165.000.050.000.050.00-11185.55%
MTN240419P001700002024-03-11 2:26PM EDT170.000.290.000.150.00-73788.67%
MTN240419P001750002024-03-11 3:54PM EDT175.000.390.000.050.00-76771.09%
MTN240419P001800002024-04-04 3:23PM EDT180.000.040.000.050.00-26264.06%
MTN240419P001850002024-03-18 10:09AM EDT185.000.120.000.050.00-68957.03%
MTN240419P001900002024-04-10 2:30PM EDT190.000.010.000.050.00-712050.39%
MTN240419P001950002024-04-10 2:30PM EDT195.000.100.000.250.00-744154.10%
MTN240419P002000002024-04-12 1:02PM EDT200.000.080.000.20+0.04+100.00%157450.15%
MTN240419P002100002024-04-12 3:37PM EDT210.000.250.050.25+0.10+66.67%421,14035.16%
MTN240419P002200002024-04-12 3:37PM EDT220.001.150.801.00+0.70+155.56%528927.63%
MTN240419P002300002024-04-12 3:24PM EDT230.005.194.404.90+2.94+130.67%1315525.00%
MTN240419P002400002024-04-10 9:49AM EDT240.0010.809.9017.100.00-11670.95%
MTN240419P002500002024-04-04 11:16AM EDT250.0021.8019.2027.000.00-2292.53%
MTN240419P002600002024-04-03 10:36AM EDT260.0039.7729.2037.100.00-11113.35%
MTN240419P002800002023-09-06 11:59AM EDT280.0042.4063.7068.500.00-10237.82%
MTN240419P003000002024-03-25 9:46AM EDT300.0081.1669.2077.100.00-12088.09%