Meritage Homes Corporation (MTH)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH231215C00080000 | 2023-11-21 3:57PM EST | 80.00 | 61.50 | 75.10 | 80.00 | 0.00 | - | 1 | 12 | 399.71% |
| MTH231215C00090000 | 2023-10-26 11:17AM EST | 90.00 | 23.58 | 49.60 | 54.40 | 0.00 | - | 2 | 2 | 0.00% |
| MTH231215C00105000 | 2023-11-15 1:11PM EST | 105.00 | 39.53 | 50.70 | 54.90 | 0.00 | - | 3 | 6 | 160.35% |
| MTH231215C00110000 | 2023-11-30 2:02PM EST | 110.00 | 30.48 | 45.10 | 50.00 | 0.00 | - | 5 | 5 | 240.92% |
| MTH231215C00115000 | 2023-11-29 2:29PM EST | 115.00 | 26.80 | 40.90 | 44.60 | 0.00 | - | 1 | 21 | 123.83% |
| MTH231215C00120000 | 2023-12-08 10:06AM EST | 120.00 | 36.20 | 35.10 | 39.90 | +14.30 | +65.30% | 1 | 10 | 193.51% |
| MTH231215C00125000 | 2023-12-08 10:06AM EST | 125.00 | 31.20 | 30.20 | 35.00 | +13.80 | +79.31% | 3 | 90 | 75.78% |
| MTH231215C00130000 | 2023-12-06 12:50PM EST | 130.00 | 21.60 | 25.40 | 30.00 | 0.00 | - | 75 | 136 | 77.15% |
| MTH231215C00135000 | 2023-12-08 11:31AM EST | 135.00 | 21.42 | 20.50 | 25.00 | +9.92 | +86.26% | 8 | 78 | 67.68% |
| MTH231215C00140000 | 2023-12-08 10:11AM EST | 140.00 | 16.80 | 15.80 | 20.00 | +5.35 | +46.72% | 2 | 56 | 61.33% |
| MTH231215C00145000 | 2023-12-08 3:02PM EST | 145.00 | 13.50 | 10.10 | 14.10 | +10.45 | +342.62% | 1 | 198 | 74.66% |
| MTH231215C00150000 | 2023-12-08 9:59AM EST | 150.00 | 5.80 | 6.80 | 8.50 | +4.00 | +222.22% | 1 | 70 | 44.43% |
| MTH231215C00155000 | 2023-12-08 11:21AM EST | 155.00 | 3.10 | 3.80 | 4.20 | +1.00 | +47.62% | 7 | 63 | 34.18% |
| MTH231215C00160000 | 2023-11-24 12:42PM EST | 160.00 | 1.75 | 1.30 | 1.60 | +1.65 | +1,650.00% | 1 | 66 | 32.54% |
| MTH231215C00165000 | 2023-12-08 10:29AM EST | 165.00 | 0.54 | 0.30 | 0.60 | +0.39 | +260.00% | 32 | 174 | 35.60% |
| MTH231215C00170000 | 2023-09-21 2:47PM EST | 170.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 53.32% |
| MTH231215C00175000 | 2023-09-07 8:53AM EST | 175.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 55.81% |
| MTH231215C00180000 | 2023-09-25 9:28AM EST | 180.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 113.67% |
| MTH231215C00185000 | 2023-07-18 9:17AM EST | 185.00 | 2.80 | 0.90 | 1.15 | 0.00 | - | 1 | 2 | 98.05% |
| MTH231215C00190000 | 2023-09-01 10:55AM EST | 190.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 87.16% |
| MTH231215C00195000 | 2023-08-10 9:51AM EST | 195.00 | 1.45 | 0.00 | 0.45 | 0.00 | - | 2 | 9 | 88.09% |
認沽盤範圍2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH231215P00060000 | 2023-11-01 9:15AM EST | 60.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MTH231215P00075000 | 2023-11-01 9:15AM EST | 75.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| MTH231215P00080000 | 2023-09-21 8:30AM EST | 80.00 | 0.40 | 0.35 | 0.70 | 0.00 | - | 1 | 13 | 287.11% |
| MTH231215P00085000 | 2023-10-25 11:00AM EST | 85.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 189.84% |
| MTH231215P00095000 | 2023-07-28 8:53AM EST | 95.00 | 0.65 | 0.40 | 1.40 | 0.00 | - | 3 | 12 | 247.17% |
| MTH231215P00100000 | 2023-11-16 3:09PM EST | 100.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 96 | 113 | 132.81% |
| MTH231215P00105000 | 2023-11-16 3:09PM EST | 105.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 345 | 129.30% |
| MTH231215P00110000 | 2023-11-02 2:32PM EST | 110.00 | 0.94 | 0.00 | 0.75 | 0.00 | - | 9 | 222 | 155.86% |
| MTH231215P00115000 | 2023-11-28 9:30AM EST | 115.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 205 | 139.26% |
| MTH231215P00120000 | 2023-11-17 1:37PM EST | 120.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 32 | 123.24% |
| MTH231215P00125000 | 2023-11-29 9:30AM EST | 125.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 52 | 107.72% |
| MTH231215P00130000 | 2023-12-06 10:45AM EST | 130.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 141 | 91.21% |
| MTH231215P00135000 | 2023-11-29 3:45PM EST | 135.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 63 | 259 | 77.54% |
| MTH231215P00140000 | 2023-12-08 10:16AM EST | 140.00 | 0.15 | 0.00 | 0.75 | -0.41 | -73.21% | 23 | 38 | 62.70% |
| MTH231215P00145000 | 2023-12-08 3:03PM EST | 145.00 | 0.20 | 0.00 | 3.10 | -5.60 | -96.55% | 10 | 16 | 74.85% |
| MTH231215P00150000 | 2023-12-06 1:05PM EST | 150.00 | 2.40 | 0.45 | 0.70 | 0.00 | - | 34 | 44 | 39.80% |
| MTH231215P00155000 | 2023-12-08 10:54AM EST | 155.00 | 2.15 | 1.40 | 1.65 | -11.75 | -84.53% | 2 | 5 | 34.30% |
| MTH231215P00160000 | 2023-11-15 2:18PM EST | 160.00 | 17.50 | 3.80 | 4.20 | 0.00 | - | - | 0 | 34.64% |
| MTH231215P00175000 | 2023-08-17 12:26PM EST | 175.00 | 37.14 | 45.10 | 47.50 | 0.00 | - | 25 | 0 | 440.36% |
