La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0746 +0,0002 (+0,02 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 354,63 +399,14 (+0,67 %)
Meritage Homes Corporation (MTH)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920C00100000 | 2024-02-01 10:33AM EDT | 100.00 | 65.47 | 59.20 | 64.00 | 0.00 | - | - | 2 | 0.00% |
| MTH240920C00120000 | 2024-03-18 9:57AM EDT | 120.00 | 39.90 | 33.20 | 37.50 | 0.00 | - | - | 0 | 0.00% |
| MTH240920C00125000 | 2024-05-29 1:43PM EDT | 125.00 | 46.13 | 39.50 | 43.50 | 0.00 | - | 5 | 5 | 60.39% |
| MTH240920C00150000 | 2024-05-22 10:23AM EDT | 150.00 | 29.35 | 18.70 | 23.00 | 0.00 | - | - | 6 | 47.21% |
| MTH240920C00155000 | 2024-04-23 3:27PM EDT | 155.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| MTH240920C00160000 | 2024-04-25 10:55AM EDT | 160.00 | 15.20 | 21.30 | 23.60 | 0.00 | - | - | 1 | 62.40% |
| MTH240920C00165000 | 2024-06-03 9:41AM EDT | 165.00 | 21.50 | 10.00 | 13.90 | 0.00 | - | 1 | 6 | 43.29% |
| MTH240920C00170000 | 2024-06-12 9:30AM EDT | 170.00 | 13.00 | 7.10 | 11.40 | 0.00 | - | 1 | 6 | 42.06% |
| MTH240920C00175000 | 2024-06-03 10:26AM EDT | 175.00 | 15.80 | 5.10 | 9.40 | 0.00 | - | 2 | 4 | 41.54% |
| MTH240920C00180000 | 2024-05-29 11:03AM EDT | 180.00 | 8.80 | 4.00 | 8.50 | 0.00 | - | 2 | 14 | 43.69% |
| MTH240920C00185000 | 2024-06-03 2:17PM EDT | 185.00 | 10.50 | 2.70 | 7.00 | 0.00 | - | 9 | 13 | 43.31% |
| MTH240920C00190000 | 2024-05-22 9:55AM EDT | 190.00 | 7.50 | 2.90 | 6.00 | 0.00 | - | 1 | 16 | 43.95% |
| MTH240920C00195000 | 2024-06-14 10:02AM EDT | 195.00 | 3.00 | 2.60 | 3.70 | 0.00 | - | 2 | 11 | 38.94% |
| MTH240920C00200000 | 2024-06-14 9:30AM EDT | 200.00 | 2.55 | 0.25 | 4.90 | 0.00 | - | 2 | 14 | 47.05% |
| MTH240920C00210000 | 2024-06-07 10:04AM EDT | 210.00 | 1.90 | 0.10 | 4.90 | 0.00 | - | 2 | 8 | 53.35% |
| MTH240920C00220000 | 2024-05-23 3:15PM EDT | 220.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | 1 | 13 | 59.09% |
| MTH240920C00240000 | 2024-02-14 10:30AM EDT | 240.00 | 2.00 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 56.81% |
| MTH240920C00250000 | 2024-04-04 9:30AM EDT | 250.00 | 1.05 | 0.45 | 4.40 | 0.00 | - | 1 | 1 | 60.66% |
| MTH240920C00270000 | 2024-06-07 10:15AM EDT | 270.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 29 | 29 | 53.64% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240920P00140000 | 2024-06-14 10:44AM EDT | 140.00 | 3.52 | 0.60 | 5.40 | 0.00 | - | 1 | 10 | 46.73% |
| MTH240920P00145000 | 2024-05-29 10:34AM EDT | 145.00 | 3.55 | 2.00 | 6.50 | 0.00 | - | 1 | 76 | 44.91% |
| MTH240920P00150000 | 2024-06-13 1:42PM EDT | 150.00 | 5.36 | 3.10 | 7.70 | 0.00 | - | 1 | 2 | 42.81% |
| MTH240920P00155000 | 2024-05-08 9:30AM EDT | 155.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| MTH240920P00160000 | 2024-06-13 1:42PM EDT | 160.00 | 8.35 | 7.00 | 10.80 | 0.00 | - | 1 | 10 | 38.81% |
| MTH240920P00165000 | 2024-05-29 10:34AM EDT | 165.00 | 9.43 | 9.00 | 13.30 | 0.00 | - | 1 | 16 | 38.50% |
| MTH240920P00170000 | 2024-06-03 3:32PM EDT | 170.00 | 8.90 | 12.20 | 15.30 | 0.00 | - | 5 | 14 | 35.76% |
| MTH240920P00175000 | 2024-06-03 12:25PM EDT | 175.00 | 11.20 | 15.10 | 19.50 | 0.00 | - | 7 | 506 | 38.81% |
| MTH240920P00180000 | 2024-06-03 12:31PM EDT | 180.00 | 13.00 | 18.50 | 22.90 | 0.00 | - | 3 | 29 | 38.63% |
| MTH240920P00185000 | 2024-05-13 10:52AM EDT | 185.00 | 14.80 | 17.60 | 22.00 | 0.00 | - | 2 | 2 | 19.97% |
| MTH240920P00190000 | 2024-05-21 12:58PM EDT | 190.00 | 18.10 | 26.00 | 30.50 | 0.00 | - | - | 1 | 38.59% |
