Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.134,08 +493,08 (+0,83%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240419C00150000 | 2024-03-25 11:13AM EDT | 150.00 | 68.51 | 49.00 | 57.40 | 0.00 | - | 1 | 0 | 295.70% |
| MTN240419C00170000 | 2024-03-13 3:38PM EDT | 170.00 | 53.36 | 53.00 | 60.90 | 0.00 | - | 1 | 0 | 995.90% |
| MTN240419C00175000 | 2023-11-28 2:58PM EDT | 175.00 | 46.04 | 43.60 | 51.60 | 0.00 | - | - | 6 | 810.60% |
| MTN240419C00190000 | 2024-02-13 3:12PM EDT | 190.00 | 34.50 | 27.60 | 35.20 | 0.00 | - | - | 0 | 597.02% |
| MTN240419C00195000 | 2024-02-02 10:53AM EDT | 195.00 | 28.70 | 33.00 | 40.50 | 0.00 | - | 4 | 4 | 790.97% |
| MTN240419C00200000 | 2024-03-21 11:08AM EDT | 200.00 | 23.81 | 1.70 | 6.50 | 0.00 | - | 3 | 0 | 55.66% |
| MTN240419C00210000 | 2024-04-18 3:43PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | -5.20 | -98.11% | 1 | 34 | 35.55% |
| MTN240419C00220000 | 2024-04-18 3:53PM EDT | 220.00 | 0.27 | 0.00 | 0.25 | 0.00 | - | 191 | 660 | 84.38% |
| MTN240419C00230000 | 2024-04-17 3:29PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 214 | 96.88% |
| MTN240419C00240000 | 2024-04-19 12:05PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 169 | 125.78% |
| MTN240419C00250000 | 2024-04-15 9:52AM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 129 | 152.34% |
| MTN240419C00260000 | 2024-04-01 3:03PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 76 | 177.34% |
| MTN240419C00270000 | 2024-03-11 3:48PM EDT | 270.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 7 | 47 | 227.34% |
| MTN240419C00280000 | 2024-03-12 9:32AM EDT | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 223.44% |
| MTN240419C00290000 | 2024-03-06 11:08AM EDT | 290.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 285.16% |
| MTN240419C00300000 | 2024-03-13 9:30AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 50.00% |
| MTN240419C00310000 | 2023-11-14 11:58AM EDT | 310.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 1 | 4 | 346.88% |
| MTN240419C00320000 | 2023-09-19 10:15AM EDT | 320.00 | 1.85 | 0.20 | 0.50 | 0.00 | - | 54 | 56 | 413.28% |
| MTN240419C00330000 | 2023-09-29 2:26PM EDT | 330.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 389.84% |
| MTN240419C00340000 | 2023-08-29 1:55PM EDT | 340.00 | 0.11 | 0.25 | 0.45 | 0.00 | - | - | 6 | 458.20% |
| MTN240419C00350000 | 2024-03-11 2:25PM EDT | 350.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 420.31% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240419P00110000 | 2024-01-04 10:30AM EDT | 110.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 485.94% |
| MTN240419P00115000 | 2023-08-25 10:55AM EDT | 115.00 | 0.55 | 0.20 | 0.45 | 0.00 | - | 1 | 1 | 532.81% |
| MTN240419P00120000 | 2023-10-17 12:22PM EDT | 120.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | - | 11 | 477.73% |
| MTN240419P00125000 | 2023-10-18 2:58PM EDT | 125.00 | 0.48 | 0.15 | 0.40 | 0.00 | - | 1 | 1 | 450.78% |
| MTN240419P00130000 | 2023-08-25 10:55AM EDT | 130.00 | 1.13 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 473.44% |
| MTN240419P00135000 | 2024-01-16 10:39AM EDT | 135.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 345.31% |
| MTN240419P00140000 | 2023-11-16 11:20AM EDT | 140.00 | 0.56 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 351.56% |
| MTN240419P00145000 | 2023-10-02 2:51PM EDT | 145.00 | 1.65 | 1.35 | 1.60 | 0.00 | - | - | 10 | 456.64% |
| MTN240419P00150000 | 2024-03-11 12:04PM EDT | 150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 16 | 247.66% |
| MTN240419P00155000 | 2024-03-15 9:45AM EDT | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 196.88% |
| MTN240419P00160000 | 2024-03-18 12:55PM EDT | 160.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 214.84% |
| MTN240419P00165000 | 2024-03-18 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 154.69% |
| MTN240419P00170000 | 2024-03-11 2:26PM EDT | 170.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 7 | 37 | 154.30% |
| MTN240419P00175000 | 2024-03-11 3:54PM EDT | 175.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 7 | 67 | 114.84% |
| MTN240419P00180000 | 2024-04-04 3:23PM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 62 | 95.31% |
| MTN240419P00185000 | 2024-04-19 12:15PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 15 | 89 | 75.78% |
| MTN240419P00190000 | 2024-04-17 12:17PM EDT | 190.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 119 | 56.25% |
| MTN240419P00195000 | 2024-04-19 9:38AM EDT | 195.00 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 2 | 441 | 57.03% |
| MTN240419P00200000 | 2024-04-19 1:33PM EDT | 200.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 64 | 574 | 17.97% |
| MTN240419P00210000 | 2024-04-19 3:43PM EDT | 210.00 | 6.50 | 4.50 | 9.40 | +6.20 | +2,066.67% | 108 | 1,137 | 118.65% |
| MTN240419P00220000 | 2024-04-19 2:34PM EDT | 220.00 | 15.99 | 12.50 | 21.10 | +9.99 | +166.50% | 20 | 353 | 236.33% |
| MTN240419P00230000 | 2024-04-19 12:37PM EDT | 230.00 | 25.25 | 22.50 | 31.10 | +8.85 | +53.96% | 12 | 98 | 298.44% |
| MTN240419P00240000 | 2024-04-17 3:14PM EDT | 240.00 | 20.04 | 32.50 | 41.10 | 0.00 | - | 63 | 0 | 353.42% |
| MTN240419P00250000 | 2024-04-17 3:14PM EDT | 250.00 | 32.30 | 42.50 | 51.10 | 0.00 | - | 8 | 0 | 403.32% |
| MTN240419P00260000 | 2024-04-17 3:14PM EDT | 260.00 | 35.50 | 52.50 | 61.10 | 0.00 | - | 4 | 0 | 449.22% |
| MTN240419P00280000 | 2023-09-06 11:59AM EDT | 280.00 | 42.40 | 63.70 | 68.50 | 0.00 | - | 1 | 0 | 0.00% |
| MTN240419P00300000 | 2024-03-25 9:46AM EDT | 300.00 | 81.16 | 92.50 | 101.00 | 0.00 | - | 12 | 0 | 600.39% |
