香港股市 已收市

Meritage Homes Corporation (MTH)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
174.62+1.94 (+1.12%)
收市:04:00PM EDT
171.78 -2.84 (-1.63%)
收市後: 04:03PM 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 EDT80.0090.8092.5097.000.00-60123.05%
MTH240621C000900002023-11-01 3:00PM EDT90.0036.2057.5061.800.00--10.00%
MTH240621C000950002024-04-01 10:33AM EDT95.0080.4068.5073.200.00-220.00%
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%
MTH240621C001200002024-03-06 4:46PM EDT120.0038.3743.5047.400.00-550.00%
MTH240621C001250002024-02-23 3:48PM EDT125.0035.7541.3046.000.00-110.00%
MTH240621C001500002024-04-03 9:30AM EDT150.0018.400.000.000.00-16170.00%
MTH240621C001550002024-05-23 10:41AM EDT155.0018.6518.5022.500.00-11154.30%
MTH240621C001600002024-05-22 10:39AM EDT160.0015.1014.0018.200.00-22050.07%
MTH240621C001650002024-05-13 11:29AM EDT165.0018.8011.5013.400.00-91641.53%
MTH240621C001700002024-05-23 10:54AM EDT170.006.928.208.900.00-15633.83%
MTH240621C001750002024-05-23 11:21AM EDT175.004.705.305.900.00-35732.11%
MTH240621C001800002024-05-23 3:57PM EDT180.003.003.303.700.00-37731.25%
MTH240621C001850002024-05-23 1:18PM EDT185.001.651.802.300.00-46931.52%
MTH240621C001900002024-05-22 3:39PM EDT190.001.400.651.550.00-314533.22%
MTH240621C001950002024-05-20 12:59PM EDT195.002.500.302.750.00-512248.58%
MTH240621C002000002024-05-22 9:56AM EDT200.000.500.004.800.00-1952.21%
MTH240621C002100002024-05-15 2:56PM EDT210.001.150.004.800.00-1413163.42%
MTH240621C002200002024-01-09 10:46AM EDT220.003.000.602.300.00-1463.87%
MTH240621C002300002024-01-05 12:33PM EDT230.002.400.002.850.00-1472.14%
MTH240621C002400002024-01-10 12:54PM EDT240.001.700.150.900.00--165.19%
MTH240621C002500002024-03-21 12:44PM EDT250.000.700.002.750.00--186.82%
MTH240621C002600002024-05-21 12:36PM EDT260.000.050.000.150.00-515259.18%
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--0161.52%
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--1130.62%
MTH240621P001050002023-11-15 11:19AM EDT105.002.400.403.300.00--1134.81%
MTH240621P001100002024-04-24 2:55PM EDT110.000.400.000.600.00-353986.33%
MTH240621P001150002023-11-16 11:41AM EDT115.004.401.302.950.00-12119.21%
MTH240621P001200002024-04-26 9:54AM EDT120.000.300.001.800.00-1588.77%
MTH240621P001250002023-11-08 10:59AM EDT125.008.902.655.200.00--1121.30%
MTH240621P001300002024-05-16 9:30AM EDT130.000.030.004.800.00-22394.48%
MTH240621P001350002024-04-29 3:05PM EDT135.000.620.004.800.00-1785.42%
MTH240621P001400002024-03-28 2:38PM EDT140.002.450.803.800.00-22075.49%
MTH240621P001450002024-05-20 9:40AM EDT145.000.300.351.100.00-1010853.44%
MTH240621P001500002024-05-22 10:01AM EDT150.000.600.353.900.00-22056.62%
MTH240621P001550002024-05-08 2:59PM EDT155.001.170.602.700.00-29452.89%
MTH240621P001600002024-05-23 2:00PM EDT160.002.001.401.700.00-108436.30%
MTH240621P001650002024-05-22 10:56AM EDT165.002.252.102.650.00-104534.39%
MTH240621P001700002024-05-24 12:10PM EDT170.003.803.604.00-1.40-26.92%31732.27%
MTH240621P001750002024-05-24 10:38AM EDT175.006.005.706.20+0.50+9.09%103131.69%
MTH240621P001800002024-05-21 3:50PM EDT180.006.608.509.200.00-92531.92%
MTH240621P001850002024-05-20 3:44PM EDT185.007.3010.3015.000.00-131345.46%
MTH240621P001900002024-05-16 3:55PM EDT190.0010.0014.3019.000.00-1247.44%
MTH240621P001950002023-12-14 4:47PM EDT195.0025.4026.0030.400.00--1079.97%
MTH240621P002100002024-05-16 9:59AM EDT210.0024.0033.2038.000.00--365.28%