香港股市 將在 8 小時 55 分鐘 開市

Meritage Homes Corporation (MTH)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
157.56+4.04 (+2.63%)
收市:04:00PM EST
158.00 +0.44 (+0.28%)
收市後: 05:00PM EST
價內期權
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
MTH231215C000800002023-11-21 3:57PM EST80.0061.5075.1080.000.00-112399.71%
MTH231215C000900002023-10-26 11:17AM EST90.0023.5849.6054.400.00-220.00%
MTH231215C001050002023-11-15 1:11PM EST105.0039.5350.7054.900.00-36160.35%
MTH231215C001100002023-11-30 2:02PM EST110.0030.4845.1050.000.00-55240.92%
MTH231215C001150002023-11-29 2:29PM EST115.0026.8040.9044.600.00-121123.83%
MTH231215C001200002023-12-08 10:06AM EST120.0036.2035.1039.90+14.30+65.30%110193.51%
MTH231215C001250002023-12-08 10:06AM EST125.0031.2030.2035.00+13.80+79.31%39075.78%
MTH231215C001300002023-12-06 12:50PM EST130.0021.6025.4030.000.00-7513677.15%
MTH231215C001350002023-12-08 11:31AM EST135.0021.4220.5025.00+9.92+86.26%87867.68%
MTH231215C001400002023-12-08 10:11AM EST140.0016.8015.8020.00+5.35+46.72%25661.33%
MTH231215C001450002023-12-08 3:02PM EST145.0013.5010.1014.10+10.45+342.62%119874.66%
MTH231215C001500002023-12-08 9:59AM EST150.005.806.808.50+4.00+222.22%17044.43%
MTH231215C001550002023-12-08 11:21AM EST155.003.103.804.20+1.00+47.62%76334.18%
MTH231215C001600002023-11-24 12:42PM EST160.001.751.301.60+1.65+1,650.00%16632.54%
MTH231215C001650002023-12-08 10:29AM EST165.000.540.300.60+0.39+260.00%3217435.60%
MTH231215C001700002023-09-21 2:47PM EST170.000.280.000.750.00-101453.32%
MTH231215C001750002023-09-07 8:53AM EST175.000.950.000.750.00-1355.81%
MTH231215C001800002023-09-25 9:28AM EST180.000.330.004.800.00-110113.67%
MTH231215C001850002023-07-18 9:17AM EST185.002.800.901.150.00-1298.05%
MTH231215C001900002023-09-01 10:55AM EST190.000.650.000.750.00-1187.16%
MTH231215C001950002023-08-10 9:51AM EST195.001.450.000.450.00-2988.09%
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
MTH231215P000600002023-11-01 9:15AM EST60.001.380.000.000.00--350.00%
MTH231215P000750002023-11-01 9:15AM EST75.001.480.000.000.00--350.00%
MTH231215P000800002023-09-21 8:30AM EST80.000.400.350.700.00-113287.11%
MTH231215P000850002023-10-25 11:00AM EST85.000.600.000.100.00-20189.84%
MTH231215P000950002023-07-28 8:53AM EST95.000.650.401.400.00-312247.17%
MTH231215P001000002023-11-16 3:09PM EST100.000.110.000.050.00-96113132.81%
MTH231215P001050002023-11-16 3:09PM EST105.000.100.000.100.00-3345129.30%
MTH231215P001100002023-11-02 2:32PM EST110.000.940.000.750.00-9222155.86%
MTH231215P001150002023-11-28 9:30AM EST115.000.090.000.750.00-1205139.26%
MTH231215P001200002023-11-17 1:37PM EST120.000.300.000.750.00-232123.24%
MTH231215P001250002023-11-29 9:30AM EST125.000.200.000.750.00-152107.72%
MTH231215P001300002023-12-06 10:45AM EST130.000.300.000.700.00-314191.21%
MTH231215P001350002023-11-29 3:45PM EST135.001.250.000.750.00-6325977.54%
MTH231215P001400002023-12-08 10:16AM EST140.000.150.000.75-0.41-73.21%233862.70%
MTH231215P001450002023-12-08 3:03PM EST145.000.200.003.10-5.60-96.55%101674.85%
MTH231215P001500002023-12-06 1:05PM EST150.002.400.450.700.00-344439.80%
MTH231215P001550002023-12-08 10:54AM EST155.002.151.401.65-11.75-84.53%2534.30%
MTH231215P001600002023-11-15 2:18PM EST160.0017.503.804.200.00--034.64%
MTH231215P001750002023-08-17 12:26PM EST175.0037.1445.1047.500.00-250440.36%