Meritage Homes Corporation (MTH)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920C00100000 | 2024-07-02 11:50AM EDT | 100.00 | 54.43 | 94.50 | 98.50 | 0.00 | - | 1 | 0 | 0.00% |
| MTH240920C00120000 | 2024-03-18 9:57AM EDT | 120.00 | 39.90 | 33.20 | 37.50 | 0.00 | - | - | 0 | 0.00% |
| MTH240920C00125000 | 2024-09-03 3:10PM EDT | 125.00 | 67.31 | 86.40 | 91.00 | 0.00 | - | 5 | 0 | 337.50% |
| MTH240920C00150000 | 2024-08-23 10:27AM EDT | 150.00 | 50.23 | 61.20 | 65.50 | 0.00 | - | 1 | 0 | 494.14% |
| MTH240920C00155000 | 2024-04-23 3:27PM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MTH240920C00160000 | 2024-08-19 3:46PM EDT | 160.00 | 27.87 | 41.40 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| MTH240920C00165000 | 2024-09-18 9:30AM EDT | 165.00 | 40.50 | 46.50 | 50.00 | 0.00 | - | 1 | 1 | 355.66% |
| MTH240920C00170000 | 2024-09-13 12:26PM EDT | 170.00 | 36.00 | 41.50 | 45.00 | 0.00 | - | 3 | 0 | 323.24% |
| MTH240920C00175000 | 2024-09-12 1:53PM EDT | 175.00 | 21.50 | 36.50 | 40.50 | 0.00 | - | 2 | 0 | 318.46% |
| MTH240920C00180000 | 2024-09-09 3:03PM EDT | 180.00 | 12.90 | 31.50 | 35.00 | 0.00 | - | 1 | 3 | 259.57% |
| MTH240920C00185000 | 2024-09-12 3:17PM EDT | 185.00 | 21.20 | 26.50 | 30.00 | +9.20 | +76.67% | 1 | 4 | 228.13% |
| MTH240920C00190000 | 2024-09-19 11:03AM EDT | 190.00 | 18.00 | 21.50 | 25.50 | +3.77 | +26.49% | 5 | 77 | 218.07% |
| MTH240920C00195000 | 2024-09-12 11:05AM EDT | 195.00 | 4.00 | 16.50 | 19.70 | 0.00 | - | 1 | 47 | 152.15% |
| MTH240920C00200000 | 2024-09-19 3:04PM EDT | 200.00 | 11.90 | 11.70 | 14.70 | +6.07 | +104.12% | 12 | 71 | 121.39% |
| MTH240920C00210000 | 2024-09-19 1:01PM EDT | 210.00 | 3.10 | 2.75 | 5.70 | +1.85 | +148.00% | 2 | 70 | 80.37% |
| MTH240920C00220000 | 2024-08-30 12:37PM EDT | 220.00 | 0.45 | 0.10 | 3.70 | 0.00 | - | 1 | 20 | 96.00% |
| MTH240920C00230000 | 2024-08-30 12:10PM EDT | 230.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | 1 | 10 | 165.04% |
| MTH240920C00240000 | 2024-07-26 3:27PM EDT | 240.00 | 2.00 | 0.05 | 4.70 | 0.00 | - | 2 | 3 | 228.22% |
| MTH240920C00250000 | 2024-04-04 9:30AM EDT | 250.00 | 1.05 | 0.45 | 4.40 | 0.00 | - | 1 | 1 | 278.81% |
| MTH240920C00260000 | 2024-07-16 12:10PM EDT | 260.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 322.27% |
| MTH240920C00270000 | 2024-08-15 12:21PM EDT | 270.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 8 | 28 | 217.58% |
| MTH240920C00280000 | 2024-08-14 2:00PM EDT | 280.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 12 | 223.05% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920P00140000 | 2024-07-16 2:44PM EDT | 140.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 612.30% |
| MTH240920P00145000 | 2024-06-24 2:26PM EDT | 145.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 7 | 76 | 571.68% |
| MTH240920P00150000 | 2024-09-05 11:05AM EDT | 150.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 2 | 0 | 513.48% |
| MTH240920P00155000 | 2024-08-08 12:14PM EDT | 155.00 | 3.45 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 332.03% |
| MTH240920P00160000 | 2024-09-17 11:37AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 0 | 225.00% |
| MTH240920P00165000 | 2024-09-18 2:47PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 0 | 203.13% |
| MTH240920P00170000 | 2024-09-18 2:47PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 70 | 0 | 168.75% |
| MTH240920P00175000 | 2024-09-18 2:47PM EDT | 175.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 161.72% |
| MTH240920P00180000 | 2024-09-04 10:56AM EDT | 180.00 | 2.35 | 0.00 | 4.20 | 0.00 | - | 1 | 0 | 298.24% |
| MTH240920P00185000 | 2024-09-17 12:47PM EDT | 185.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 7 | 0 | 263.87% |
| MTH240920P00190000 | 2024-09-16 1:35PM EDT | 190.00 | 0.82 | 0.00 | 4.20 | 0.00 | - | 5 | 0 | 229.49% |
| MTH240920P00195000 | 2024-09-16 3:52PM EDT | 195.00 | 1.60 | 0.00 | 0.95 | 0.00 | - | 3 | 11 | 124.02% |
| MTH240920P00200000 | 2024-09-16 3:42PM EDT | 200.00 | 2.95 | 0.00 | 1.30 | 0.00 | - | 68 | 0 | 105.86% |
| MTH240920P00210000 | 2024-08-29 10:03AM EDT | 210.00 | 15.93 | 0.05 | 1.70 | 0.00 | - | 2 | 0 | 50.98% |
| MTH240920P00220000 | 2024-07-25 9:35AM EDT | 220.00 | 34.30 | 15.70 | 18.40 | 0.00 | - | 1 | 1 | 302.10% |
