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
MTH230616C000400002023-04-27 9:31AM EDT40.0078.5075.0079.400.00--0337.89%
MTH230616C000475002023-04-27 9:31AM EDT47.5071.0067.6070.800.00--0201.56%
MTH230616C000750002023-02-13 10:45AM EDT75.0039.4730.3035.000.00-410.00%
MTH230616C000775002022-11-08 4:00PM EDT77.509.6017.1019.800.00-1160.00%
MTH230616C000800002022-12-13 3:59PM EDT80.0019.2923.3027.500.00-2490.00%
MTH230616C000825002022-12-02 4:23PM EDT82.5014.9015.9019.000.00-130.00%
MTH230616C000850002023-02-07 10:45AM EDT85.0029.1026.5031.000.00-290.00%
MTH230616C000875002022-12-21 12:44PM EDT87.5013.4016.1020.200.00-210.00%
MTH230616C000900002022-12-21 11:32AM EDT90.0011.7015.8017.400.00-3220.00%
MTH230616C000925002023-01-05 3:48PM EDT92.5015.1822.6027.200.00-218105.81%
MTH230616C000950002023-04-24 10:04AM EDT95.0033.9019.8022.700.00-370.00%
MTH230616C000975002023-04-26 3:53PM EDT97.5025.7017.6020.900.00-1056.06%
MTH230616C001000002023-05-31 9:54AM EDT100.0017.6016.4020.100.00-21187.65%
MTH230616C001050002023-05-23 10:59AM EDT105.0012.5012.1014.900.00-51567.36%
MTH230616C001100002023-05-23 11:09AM EDT110.008.017.9010.700.00-21160.33%
MTH230616C001150002023-06-01 3:31PM EDT115.005.275.005.30+0.50+10.48%112036.11%
MTH230616C001200002023-06-01 3:31PM EDT120.002.372.152.35+0.77+48.12%729132.17%
MTH230616C001250002023-06-01 12:58PM EDT125.000.700.701.20+0.05+7.69%917435.99%
MTH230616C001300002023-06-01 12:55PM EDT130.000.320.150.60-0.68-68.00%139939.01%
MTH230616C001350002023-05-26 9:36AM EDT135.000.470.050.400.00-43244.48%
MTH230616C001400002023-05-19 3:47PM EDT140.000.500.001.200.00-4458.64%
MTH230616C001450002023-05-05 2:50PM EDT145.000.480.001.200.00-2067.33%
MTH230616C001550002023-05-04 2:15PM EDT155.000.150.000.300.00-11164.45%
MTH230616C001700002023-04-26 2:21PM EDT170.000.300.000.600.00-63491.60%
MTH230616C001750002023-05-25 12:46PM EDT175.000.050.000.300.00-53487.50%
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
MTH230616P000400002022-12-06 12:34PM EDT40.001.000.004.800.00--8395.41%
MTH230616P000450002022-12-30 11:55AM EDT45.000.750.003.800.00-11335.35%
MTH230616P000500002023-04-04 10:51AM EDT50.000.050.000.050.00-1122151.56%
MTH230616P000550002022-11-08 4:13PM EDT55.003.400.004.800.00--3291.60%
MTH230616P000600002023-01-04 10:35AM EDT60.001.200.004.800.00-16263.57%
MTH230616P000625002022-12-13 3:48PM EDT62.501.650.004.800.00--5250.49%
MTH230616P000650002023-01-06 3:29PM EDT65.001.430.004.800.00-13237.89%
MTH230616P000675002022-12-06 1:04PM EDT67.503.700.153.700.00-18211.91%
MTH230616P000750002023-02-23 3:44PM EDT75.000.650.051.100.00-177133.69%
MTH230616P000775002023-01-25 11:40AM EDT77.501.700.102.250.00-17147.95%
MTH230616P000800002023-03-06 10:30AM EDT80.000.940.004.800.00-312170.61%
MTH230616P000825002022-12-07 11:35AM EDT82.508.003.205.000.00-11194.07%
MTH230616P000850002023-03-23 10:17AM EDT85.000.890.000.450.00-11985.06%
MTH230616P000875002023-02-24 11:51AM EDT87.502.450.503.000.00-131127.20%
MTH230616P000900002023-04-25 1:41PM EDT90.000.350.002.700.00-2104109.33%
MTH230616P000925002023-04-13 1:28PM EDT92.500.850.002.700.00-112101.03%
MTH230616P000950002023-04-20 10:54AM EDT95.000.550.000.750.00-32366.60%
MTH230616P000975002023-05-30 9:30AM EDT97.500.490.004.800.00-119103.69%
MTH230616P001000002023-05-30 9:30AM EDT100.000.540.001.150.00-15059.67%
MTH230616P001050002023-05-31 11:57AM EDT105.000.610.251.250.00-78259.03%
MTH230616P001100002023-05-31 2:10PM EDT110.001.550.701.050.00-12740.04%
MTH230616P001150002023-06-01 12:08PM EDT115.002.151.802.05-1.15-34.85%334634.80%
MTH230616P001200002023-06-01 11:28AM EDT120.004.603.904.20-1.60-25.81%5129531.96%
MTH230616P001250002023-05-25 1:45PM EDT125.007.106.209.200.00-62549.66%
MTH230616P001300002023-05-25 11:46AM EDT130.0012.4010.4014.000.00-2861.72%