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
1,0697 -0,0009 (-0,09 %) Gold future
2 335,50 -33,50 (-1,41 %) Bitcoin EUR
60 093,29 -770,43 (-1,27 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH241220C00110000 | 2024-02-01 11:01AM EDT | 110.00 | 54.33 | 52.00 | 56.50 | 0.00 | - | - | 1 | 52.72% |
| MTH241220C00115000 | 2024-05-13 11:06AM EDT | 115.00 | 70.00 | 56.50 | 60.50 | 0.00 | - | 10 | 10 | 80.90% |
| MTH241220C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 47.60 | 53.00 | 56.20 | 0.00 | - | 9 | 15 | 86.50% |
| MTH241220C00130000 | 2024-01-12 10:57AM EDT | 130.00 | 54.02 | 35.80 | 39.00 | 0.00 | - | - | 2 | 50.28% |
| MTH241220C00140000 | 2024-04-30 1:33PM EDT | 140.00 | 34.50 | 40.00 | 43.80 | 0.00 | - | 3 | 0 | 73.41% |
| MTH241220C00150000 | 2024-01-31 4:06PM EDT | 150.00 | 33.70 | 23.70 | 28.40 | 0.00 | - | - | 6 | 52.64% |
| MTH241220C00155000 | 2024-04-03 9:30AM EDT | 155.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTH241220C00160000 | 2024-05-13 10:40AM EDT | 160.00 | 33.54 | 22.30 | 26.00 | 0.00 | - | 6 | 3 | 53.46% |
| MTH241220C00175000 | 2024-06-21 3:44PM EDT | 175.00 | 11.60 | 8.90 | 13.40 | -6.20 | -34.83% | 1 | 2 | 42.26% |
| MTH241220C00180000 | 2024-06-12 12:46PM EDT | 180.00 | 16.15 | 8.00 | 11.90 | 0.00 | - | 3 | 11 | 42.39% |
| MTH241220C00185000 | 2024-05-07 9:59AM EDT | 185.00 | 18.30 | 13.50 | 15.90 | 0.00 | - | 1 | 2 | 52.00% |
| MTH241220C00190000 | 2024-05-08 11:41AM EDT | 190.00 | 17.20 | 7.50 | 11.90 | 0.00 | - | - | 2 | 48.66% |
| MTH241220C00195000 | 2024-06-03 10:18AM EDT | 195.00 | 12.20 | 3.70 | 7.80 | 0.00 | - | 1 | 1 | 41.55% |
| MTH241220C00200000 | 2024-06-20 9:34AM EDT | 200.00 | 5.50 | 3.80 | 6.70 | 0.00 | - | 3 | 6 | 41.22% |
| MTH241220C00210000 | 2024-06-14 11:25AM EDT | 210.00 | 4.15 | 1.00 | 5.10 | 0.00 | - | 6 | 6 | 41.27% |
| MTH241220C00220000 | 2024-05-16 9:30AM EDT | 220.00 | 9.60 | 0.05 | 4.80 | 0.00 | - | 2 | 1 | 44.40% |
| MTH241220C00230000 | 2024-05-15 9:30AM EDT | 230.00 | 7.50 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 48.77% |
| MTH241220C00250000 | 2024-04-15 9:30AM EDT | 250.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 12.50% |
| MTH241220C00260000 | 2024-03-26 9:30AM EDT | 260.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH241220P00080000 | 2024-04-11 9:30AM EDT | 80.00 | 1.00 | 0.05 | 5.00 | 0.00 | - | - | 1 | 74.22% |
| MTH241220P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| MTH241220P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 1.45 | 0.10 | 5.00 | 0.00 | - | - | 1 | 63.81% |
| MTH241220P00095000 | 2024-02-21 10:31AM EDT | 95.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 57.95% |
| MTH241220P00100000 | 2024-04-12 9:30AM EDT | 100.00 | 2.00 | 0.10 | 2.00 | 0.00 | - | 10 | 10 | 50.77% |
| MTH241220P00105000 | 2024-02-01 1:05PM EDT | 105.00 | 2.50 | 0.45 | 4.90 | 0.00 | - | 6 | 14 | 50.53% |
| MTH241220P00110000 | 2024-04-23 10:31AM EDT | 110.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| MTH241220P00130000 | 2024-06-14 11:26AM EDT | 130.00 | 4.27 | 1.50 | 6.20 | 0.00 | - | 2 | 13 | 42.43% |
| MTH241220P00135000 | 2024-05-22 10:41AM EDT | 135.00 | 3.80 | 2.65 | 7.00 | 0.00 | - | 2 | 10 | 40.20% |
| MTH241220P00140000 | 2024-06-17 1:37PM EDT | 140.00 | 5.70 | 3.70 | 8.40 | 0.00 | - | 4 | 8 | 39.31% |
| MTH241220P00145000 | 2024-06-18 10:42AM EDT | 145.00 | 7.30 | 5.50 | 9.70 | 0.00 | - | 4 | 10 | 37.69% |
| MTH241220P00150000 | 2024-06-20 2:45PM EDT | 150.00 | 9.50 | 7.60 | 11.80 | 0.00 | - | 4 | 4 | 37.57% |
| MTH241220P00155000 | 2024-06-06 3:59PM EDT | 155.00 | 8.50 | 9.40 | 13.70 | 0.00 | - | 1 | 2 | 36.44% |
| MTH241220P00160000 | 2024-06-06 3:59PM EDT | 160.00 | 10.05 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 33.72% |
| MTH241220P00180000 | 2024-05-21 3:07PM EDT | 180.00 | 17.40 | 22.00 | 26.50 | 0.00 | - | - | 6 | 30.32% |
| MTH241220P00190000 | 2024-06-12 10:54AM EDT | 190.00 | 24.30 | 30.50 | 34.20 | 0.00 | - | - | 5 | 30.02% |
| MTH241220P00270000 | 2024-05-15 10:46AM EDT | 270.00 | 80.55 | 105.00 | 109.50 | 0.00 | - | - | 1 | 0.00% |
