Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
18.302,15 +126,94 (+0,70%) Euro Stoxx 50
4.984,98 +28,02 (+0,57%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Gold
2.321,70 -9,50 (-0,41%) EUR/USD
1,0770 -0,0003 (-0,03%) Bitcoin EUR
59.559,88 +22,64 (+0,04%)
Vail Resorts, Inc. (MTN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517C00185000 | 2024-05-03 2:08PM EDT | 185.00 | 11.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MTN240517C00190000 | 2024-05-06 9:45AM EDT | 190.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MTN240517C00195000 | 2024-05-06 12:38PM EDT | 195.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 17 | 23 | 0.00% |
| MTN240517C00200000 | 2024-05-06 2:41PM EDT | 200.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 18 | 61 | 1.56% |
| MTN240517C00210000 | 2024-05-06 3:23PM EDT | 210.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| MTN240517C00220000 | 2024-05-03 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 12.50% |
| MTN240517C00230000 | 2024-04-25 3:46PM EDT | 230.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 255 | 25.00% |
| MTN240517C00240000 | 2024-05-06 1:16PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MTN240517C00250000 | 2024-04-25 9:50AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MTN240517C00260000 | 2024-04-04 9:50AM EDT | 260.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 10 | 20 | 70.51% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MTN240517P00170000 | 2024-04-30 10:47AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| MTN240517P00175000 | 2024-05-03 11:12AM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 12.50% |
| MTN240517P00180000 | 2024-05-03 11:12AM EDT | 180.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| MTN240517P00185000 | 2024-05-06 10:49AM EDT | 185.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MTN240517P00190000 | 2024-05-06 11:46AM EDT | 190.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| MTN240517P00195000 | 2024-05-06 1:17PM EDT | 195.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 1.56% |
| MTN240517P00200000 | 2024-05-06 1:53PM EDT | 200.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| MTN240517P00210000 | 2024-04-30 10:59AM EDT | 210.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MTN240517P00220000 | 2024-05-03 12:07PM EDT | 220.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| MTN240517P00230000 | 2024-04-24 3:53PM EDT | 230.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MTN240517P00240000 | 2024-04-24 3:53PM EDT | 240.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTN240517P00250000 | 2024-05-01 3:36PM EDT | 250.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 39 | 12 | 0.00% |
| MTN240517P00260000 | 2024-04-24 3:53PM EDT | 260.00 | 58.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
