MTH - Meritage Homes Corporation
NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH230616C00040000 | 2023-04-27 9:31AM EDT | 40.00 | 78.50 | 75.00 | 79.40 | 0.00 | - | - | 0 | 337.89% |
| MTH230616C00047500 | 2023-04-27 9:31AM EDT | 47.50 | 71.00 | 67.60 | 70.80 | 0.00 | - | - | 0 | 201.56% |
| MTH230616C00075000 | 2023-02-13 10:45AM EDT | 75.00 | 39.47 | 30.30 | 35.00 | 0.00 | - | 4 | 1 | 0.00% |
| MTH230616C00077500 | 2022-11-08 4:00PM EDT | 77.50 | 9.60 | 17.10 | 19.80 | 0.00 | - | 1 | 16 | 0.00% |
| MTH230616C00080000 | 2022-12-13 3:59PM EDT | 80.00 | 19.29 | 23.30 | 27.50 | 0.00 | - | 2 | 49 | 0.00% |
| MTH230616C00082500 | 2022-12-02 4:23PM EDT | 82.50 | 14.90 | 15.90 | 19.00 | 0.00 | - | 1 | 3 | 0.00% |
| MTH230616C00085000 | 2023-02-07 10:45AM EDT | 85.00 | 29.10 | 26.50 | 31.00 | 0.00 | - | 2 | 9 | 0.00% |
| MTH230616C00087500 | 2022-12-21 12:44PM EDT | 87.50 | 13.40 | 16.10 | 20.20 | 0.00 | - | 2 | 1 | 0.00% |
| MTH230616C00090000 | 2022-12-21 11:32AM EDT | 90.00 | 11.70 | 15.80 | 17.40 | 0.00 | - | 3 | 22 | 0.00% |
| MTH230616C00092500 | 2023-01-05 3:48PM EDT | 92.50 | 15.18 | 22.60 | 27.20 | 0.00 | - | 2 | 18 | 105.81% |
| MTH230616C00095000 | 2023-04-24 10:04AM EDT | 95.00 | 33.90 | 19.80 | 22.70 | 0.00 | - | 3 | 7 | 0.00% |
| MTH230616C00097500 | 2023-04-26 3:53PM EDT | 97.50 | 25.70 | 17.60 | 20.90 | 0.00 | - | 1 | 0 | 56.06% |
| MTH230616C00100000 | 2023-05-31 9:54AM EDT | 100.00 | 17.60 | 16.40 | 20.10 | 0.00 | - | 2 | 11 | 87.65% |
| MTH230616C00105000 | 2023-05-23 10:59AM EDT | 105.00 | 12.50 | 12.10 | 14.90 | 0.00 | - | 5 | 15 | 67.36% |
| MTH230616C00110000 | 2023-05-23 11:09AM EDT | 110.00 | 8.01 | 7.90 | 10.70 | 0.00 | - | 2 | 11 | 60.33% |
| MTH230616C00115000 | 2023-06-01 3:31PM EDT | 115.00 | 5.27 | 5.00 | 5.30 | +0.50 | +10.48% | 1 | 120 | 36.11% |
| MTH230616C00120000 | 2023-06-01 3:31PM EDT | 120.00 | 2.37 | 2.15 | 2.35 | +0.77 | +48.12% | 72 | 91 | 32.17% |
| MTH230616C00125000 | 2023-06-01 12:58PM EDT | 125.00 | 0.70 | 0.70 | 1.20 | +0.05 | +7.69% | 9 | 174 | 35.99% |
| MTH230616C00130000 | 2023-06-01 12:55PM EDT | 130.00 | 0.32 | 0.15 | 0.60 | -0.68 | -68.00% | 13 | 99 | 39.01% |
| MTH230616C00135000 | 2023-05-26 9:36AM EDT | 135.00 | 0.47 | 0.05 | 0.40 | 0.00 | - | 4 | 32 | 44.48% |
| MTH230616C00140000 | 2023-05-19 3:47PM EDT | 140.00 | 0.50 | 0.00 | 1.20 | 0.00 | - | 4 | 4 | 58.64% |
| MTH230616C00145000 | 2023-05-05 2:50PM EDT | 145.00 | 0.48 | 0.00 | 1.20 | 0.00 | - | 2 | 0 | 67.33% |
| MTH230616C00155000 | 2023-05-04 2:15PM EDT | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 64.45% |
| MTH230616C00170000 | 2023-04-26 2:21PM EDT | 170.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 6 | 34 | 91.60% |
| MTH230616C00175000 | 2023-05-25 12:46PM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 34 | 87.50% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH230616P00040000 | 2022-12-06 12:34PM EDT | 40.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 8 | 395.41% |
| MTH230616P00045000 | 2022-12-30 11:55AM EDT | 45.00 | 0.75 | 0.00 | 3.80 | 0.00 | - | 1 | 1 | 335.35% |
| MTH230616P00050000 | 2023-04-04 10:51AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 151.56% |
| MTH230616P00055000 | 2022-11-08 4:13PM EDT | 55.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 291.60% |
| MTH230616P00060000 | 2023-01-04 10:35AM EDT | 60.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 263.57% |
| MTH230616P00062500 | 2022-12-13 3:48PM EDT | 62.50 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 5 | 250.49% |
| MTH230616P00065000 | 2023-01-06 3:29PM EDT | 65.00 | 1.43 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 237.89% |
| MTH230616P00067500 | 2022-12-06 1:04PM EDT | 67.50 | 3.70 | 0.15 | 3.70 | 0.00 | - | 1 | 8 | 211.91% |
| MTH230616P00075000 | 2023-02-23 3:44PM EDT | 75.00 | 0.65 | 0.05 | 1.10 | 0.00 | - | 1 | 77 | 133.69% |
| MTH230616P00077500 | 2023-01-25 11:40AM EDT | 77.50 | 1.70 | 0.10 | 2.25 | 0.00 | - | 1 | 7 | 147.95% |
| MTH230616P00080000 | 2023-03-06 10:30AM EDT | 80.00 | 0.94 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 170.61% |
| MTH230616P00082500 | 2022-12-07 11:35AM EDT | 82.50 | 8.00 | 3.20 | 5.00 | 0.00 | - | 1 | 1 | 194.07% |
| MTH230616P00085000 | 2023-03-23 10:17AM EDT | 85.00 | 0.89 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 85.06% |
| MTH230616P00087500 | 2023-02-24 11:51AM EDT | 87.50 | 2.45 | 0.50 | 3.00 | 0.00 | - | 1 | 31 | 127.20% |
| MTH230616P00090000 | 2023-04-25 1:41PM EDT | 90.00 | 0.35 | 0.00 | 2.70 | 0.00 | - | 2 | 104 | 109.33% |
| MTH230616P00092500 | 2023-04-13 1:28PM EDT | 92.50 | 0.85 | 0.00 | 2.70 | 0.00 | - | 1 | 12 | 101.03% |
| MTH230616P00095000 | 2023-04-20 10:54AM EDT | 95.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 3 | 23 | 66.60% |
| MTH230616P00097500 | 2023-05-30 9:30AM EDT | 97.50 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 103.69% |
| MTH230616P00100000 | 2023-05-30 9:30AM EDT | 100.00 | 0.54 | 0.00 | 1.15 | 0.00 | - | 1 | 50 | 59.67% |
| MTH230616P00105000 | 2023-05-31 11:57AM EDT | 105.00 | 0.61 | 0.25 | 1.25 | 0.00 | - | 7 | 82 | 59.03% |
| MTH230616P00110000 | 2023-05-31 2:10PM EDT | 110.00 | 1.55 | 0.70 | 1.05 | 0.00 | - | 1 | 27 | 40.04% |
| MTH230616P00115000 | 2023-06-01 12:08PM EDT | 115.00 | 2.15 | 1.80 | 2.05 | -1.15 | -34.85% | 3 | 346 | 34.80% |
| MTH230616P00120000 | 2023-06-01 11:28AM EDT | 120.00 | 4.60 | 3.90 | 4.20 | -1.60 | -25.81% | 51 | 295 | 31.96% |
| MTH230616P00125000 | 2023-05-25 1:45PM EDT | 125.00 | 7.10 | 6.20 | 9.20 | 0.00 | - | 6 | 25 | 49.66% |
| MTH230616P00130000 | 2023-05-25 11:46AM EDT | 130.00 | 12.40 | 10.40 | 14.00 | 0.00 | - | 2 | 8 | 61.72% |
