La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,57 (+0,04 %) EUR/USD
1,0694 -0,0013 (-0,12 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
60 122,98 -736,31 (-1,21 %)
Meritage Homes Corporation (MTH)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240719C00150000 | 2024-06-12 10:03AM EDT | 150.00 | 24.80 | 13.00 | 17.50 | 0.00 | - | 2 | 2 | 51.34% |
| MTH240719C00160000 | 2024-06-18 10:32AM EDT | 160.00 | 6.99 | 7.00 | 7.80 | -2.51 | -26.42% | 1 | 3 | 41.54% |
| MTH240719C00165000 | 2024-06-20 1:55PM EDT | 165.00 | 5.10 | 4.40 | 4.70 | 0.00 | - | 1 | 3 | 36.40% |
| MTH240719C00170000 | 2024-06-21 1:14PM EDT | 170.00 | 2.50 | 2.35 | 2.85 | -1.55 | -38.27% | 9 | 5 | 34.94% |
| MTH240719C00175000 | 2024-06-21 2:16PM EDT | 175.00 | 1.65 | 0.05 | 1.75 | -0.90 | -35.29% | 4 | 22 | 34.95% |
| MTH240719C00180000 | 2024-06-18 10:27AM EDT | 180.00 | 1.75 | 0.00 | 1.75 | 0.00 | - | 1 | 24 | 41.59% |
| MTH240719C00185000 | 2024-06-12 9:35AM EDT | 185.00 | 2.77 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 53.22% |
| MTH240719C00190000 | 2024-06-05 10:24AM EDT | 190.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 59.25% |
| MTH240719C00195000 | 2024-05-21 12:11PM EDT | 195.00 | 3.30 | 0.00 | 4.80 | 0.00 | - | - | 3 | 64.94% |
| MTH240719C00200000 | 2024-05-21 12:11PM EDT | 200.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | - | 10 | 70.31% |
| MTH240719C00270000 | 2024-06-11 1:34PM EDT | 270.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 8 | 32 | 96.34% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240719P00140000 | 2024-06-07 1:24PM EDT | 140.00 | 0.65 | 0.00 | 1.15 | 0.00 | - | 3 | 3 | 42.82% |
| MTH240719P00150000 | 2024-06-11 12:56PM EDT | 150.00 | 2.06 | 0.15 | 2.30 | 0.00 | - | 4 | 10 | 35.65% |
| MTH240719P00155000 | 2024-06-13 12:10PM EDT | 155.00 | 2.55 | 2.05 | 2.65 | 0.00 | - | 1 | 5 | 27.98% |
| MTH240719P00160000 | 2024-06-20 11:06AM EDT | 160.00 | 4.66 | 3.50 | 4.30 | +0.36 | +8.37% | 1 | 22 | 25.55% |
| MTH240719P00165000 | 2024-06-21 3:11PM EDT | 165.00 | 6.00 | 5.60 | 6.40 | +0.57 | +10.50% | 10 | 32 | 20.86% |
| MTH240719P00170000 | 2024-06-17 11:30AM EDT | 170.00 | 8.60 | 8.10 | 11.20 | 0.00 | - | 10 | 56 | 28.13% |
| MTH240719P00175000 | 2024-06-21 12:36PM EDT | 175.00 | 14.22 | 11.90 | 13.70 | +2.04 | +16.75% | 1 | 48 | 0.00% |
| MTH240719P00180000 | 2024-06-06 10:14AM EDT | 180.00 | 9.40 | 15.50 | 19.50 | 0.00 | - | 6 | 36 | 21.53% |
| MTH240719P00185000 | 2024-05-21 3:07PM EDT | 185.00 | 11.70 | 20.50 | 25.00 | 0.00 | - | - | 21 | 35.60% |
| MTH240719P00190000 | 2024-05-20 3:59PM EDT | 190.00 | 12.20 | 24.50 | 28.50 | 0.00 | - | - | 8 | 0.00% |
