La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 402,52 +1 253,65 (+2,08 %)
Meritage Homes Corporation (MTH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517C00100000 | 2024-04-22 9:49AM EDT | 100.00 | 52.00 | 81.00 | 84.50 | 0.00 | - | 1 | 0 | 761.33% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 35.60 | 39.50 | 0.00 | - | - | 3 | 353.81% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 30.90 | 34.50 | 0.00 | - | 3 | 6 | 314.36% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 25.80 | 29.50 | 0.00 | - | 15 | 19 | 275.49% |
| MTH240517C00160000 | 2024-05-07 11:42AM EDT | 160.00 | 23.90 | 20.60 | 24.40 | 0.00 | - | 4 | 23 | 231.64% |
| MTH240517C00165000 | 2024-05-07 1:48PM EDT | 165.00 | 18.50 | 15.60 | 19.70 | 0.00 | - | 1 | 18 | 206.84% |
| MTH240517C00170000 | 2024-05-15 10:24AM EDT | 170.00 | 19.00 | 10.70 | 14.50 | 0.00 | - | 32 | 35 | 158.50% |
| MTH240517C00175000 | 2024-05-17 2:37PM EDT | 175.00 | 7.90 | 5.70 | 9.10 | +0.10 | +1.28% | 2 | 8 | 102.93% |
| MTH240517C00180000 | 2024-05-17 3:45PM EDT | 180.00 | 2.70 | 0.50 | 4.90 | -3.55 | -56.80% | 2 | 61 | 83.84% |
| MTH240517C00185000 | 2024-05-17 3:22PM EDT | 185.00 | 0.10 | 0.00 | 4.80 | -1.70 | -94.44% | 3 | 97 | 85.99% |
| MTH240517C00190000 | 2024-05-15 12:06PM EDT | 190.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 9 | 6 | 132.62% |
| MTH240517C00195000 | 2024-05-13 10:42AM EDT | 195.00 | 0.21 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 171.78% |
| MTH240517C00200000 | 2024-05-17 9:30AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | -0.80 | -94.12% | 3 | 20 | 206.89% |
| MTH240517C00210000 | 2024-05-15 9:58AM EDT | 210.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 123.44% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 209.38% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517P00130000 | 2024-04-19 10:01AM EDT | 130.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 321.09% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | 15 | 11 | 340.23% |
| MTH240517P00140000 | 2024-04-26 12:58PM EDT | 140.00 | 0.41 | 0.00 | 1.00 | 0.00 | - | 1 | 12 | 305.86% |
| MTH240517P00145000 | 2024-04-26 12:58PM EDT | 145.00 | 0.91 | 0.00 | 1.00 | 0.00 | - | 1 | 11 | 272.46% |
| MTH240517P00150000 | 2024-05-14 3:10PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 267 | 50.00% |
| MTH240517P00155000 | 2024-05-13 2:12PM EDT | 155.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 20 | 195.12% |
| MTH240517P00160000 | 2024-05-06 11:04AM EDT | 160.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | 1 | 21 | 175.39% |
| MTH240517P00165000 | 2024-05-08 2:18PM EDT | 165.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 46 | 143.36% |
| MTH240517P00170000 | 2024-05-13 11:41AM EDT | 170.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 10 | 201 | 111.13% |
| MTH240517P00175000 | 2024-05-13 12:37PM EDT | 175.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 12 | 32 | 147.17% |
| MTH240517P00180000 | 2024-05-14 3:17PM EDT | 180.00 | 2.10 | 0.00 | 2.00 | 0.00 | - | 44 | 240 | 57.52% |
| MTH240517P00185000 | 2024-05-16 2:27PM EDT | 185.00 | 1.15 | 0.50 | 5.00 | 0.00 | - | 4 | 6 | 102.00% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
