香港股市 已收市

Meritage Homes Corporation (MTH)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
164.01-2.41 (-1.45%)
收市:04:00PM EDT
164.01 0.00 (0.00%)
收市後: 05:52PM EDT
價內期權
認購期權範圍2024年6月21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
MTH240621C000800002024-04-26 12:23PM EDT80.0090.8092.5097.000.00-601,171.09%
MTH240621C000900002023-11-01 3:00PM EDT90.0036.2057.5061.800.00--10.00%
MTH240621C000950002024-04-01 10:33AM EDT95.0080.4068.5073.200.00-22532.62%
MTH240621C001100002023-11-07 10:49AM EDT110.0030.1045.5050.200.00-540.00%
MTH240621C001150002023-11-02 10:38AM EDT115.0025.1035.1038.400.00--50.00%
MTH240621C001200002024-05-29 1:43PM EDT120.0049.180.000.000.00-500.00%
MTH240621C001250002024-02-23 3:48PM EDT125.0035.7541.3046.000.00-11419.43%
MTH240621C001500002024-04-03 9:30AM EDT150.0018.400.000.000.00-16170.00%
MTH240621C001550002024-06-13 2:49PM EDT155.0012.550.000.000.00-140.00%
MTH240621C001600002024-06-12 12:46PM EDT160.0014.950.000.000.00-3140.00%
MTH240621C001650002024-06-18 2:25PM EDT165.001.800.000.000.00-11333.13%
MTH240621C001700002024-06-18 3:14PM EDT170.000.500.000.000.00-97312.50%
MTH240621C001750002024-06-18 12:40PM EDT175.000.300.000.000.00-35825.00%
MTH240621C001800002024-06-10 2:31PM EDT180.000.810.000.000.00-37625.00%
MTH240621C001850002024-06-10 3:00PM EDT185.000.300.000.000.00-57550.00%
MTH240621C001900002024-06-12 10:35AM EDT190.000.400.000.000.00-913550.00%
MTH240621C001950002024-06-10 2:59PM EDT195.000.250.000.000.00-112250.00%
MTH240621C002000002024-05-22 9:56AM EDT200.000.500.000.000.00-1950.00%
MTH240621C002100002024-05-15 2:56PM EDT210.001.150.004.800.00-14131287.94%
MTH240621C002200002024-01-09 10:46AM EDT220.003.000.602.300.00-14283.11%
MTH240621C002300002024-01-05 12:33PM EDT230.002.400.002.850.00-14312.30%
MTH240621C002400002024-01-10 12:54PM EDT240.001.700.150.900.00--1279.30%
MTH240621C002500002024-03-21 12:44PM EDT250.000.700.002.750.00--1364.36%
MTH240621C002600002024-05-21 12:36PM EDT260.000.050.000.000.00-515250.00%
認沽盤範圍2024年6月21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
MTH240621P000700002023-10-25 1:24PM EDT70.001.800.000.650.00--0560.94%
MTH240621P000750002023-11-01 10:19AM EDT75.001.850.000.000.00-3350.00%
MTH240621P000900002023-11-01 10:08AM EDT90.004.000.000.000.00--150.00%
MTH240621P000950002023-11-10 2:30PM EDT95.002.300.201.400.00--1442.38%
MTH240621P001050002023-11-15 11:19AM EDT105.002.400.403.300.00--1452.34%
MTH240621P001100002024-04-24 2:55PM EDT110.000.400.000.600.00-3539282.42%
MTH240621P001150002023-11-16 11:41AM EDT115.004.401.302.950.00-12392.48%
MTH240621P001200002024-04-26 9:54AM EDT120.000.300.001.800.00-15284.86%
MTH240621P001250002023-11-08 10:59AM EDT125.008.902.655.200.00--1393.75%
MTH240621P001300002024-05-16 9:30AM EDT130.000.030.004.800.00-223297.56%
MTH240621P001350002024-04-29 3:05PM EDT135.000.620.004.800.00-17262.74%
MTH240621P001400002024-06-17 9:35AM EDT140.000.050.000.000.00-11950.00%
MTH240621P001450002024-06-07 3:57PM EDT145.000.350.000.000.00-411250.00%
MTH240621P001500002024-05-22 10:01AM EDT150.000.600.000.000.00-22025.00%
MTH240621P001550002024-06-10 12:09PM EDT155.000.650.000.000.00-19725.00%
MTH240621P001600002024-06-12 2:11PM EDT160.000.800.000.000.00-1866.25%
MTH240621P001650002024-06-18 10:20AM EDT165.002.950.000.000.00-8630.00%
MTH240621P001700002024-06-17 11:30AM EDT170.005.940.000.000.00-10210.00%
MTH240621P001750002024-06-17 9:53AM EDT175.0010.330.000.000.00-1360.00%
MTH240621P001800002024-06-13 1:50PM EDT180.0014.260.000.000.00-280.00%
MTH240621P001850002024-05-20 3:44PM EDT185.007.3019.8023.500.00-1313121.68%
MTH240621P001900002024-05-16 3:55PM EDT190.0010.0025.0029.300.00-12163.48%
MTH240621P001950002023-12-14 4:47PM EDT195.0025.4026.0030.400.00--100.00%
MTH240621P002100002024-05-16 9:59AM EDT210.0024.0045.0049.400.00--3239.06%