Italia markets open in 4 hours 21 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.335,25 -499,85 (-1,29%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.427,49 -897,89 (-1,51%) CMC Crypto 200
1.300,17 -64,95 (-4,76%)
Meritage Homes Corporation (MTH)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517C00100000 | 2024-04-22 9:49AM EDT | 100.00 | 52.00 | 79.00 | 83.50 | 0.00 | - | 1 | 0 | 200.98% |
| MTH240517C00145000 | 2024-04-18 1:07PM EDT | 145.00 | 10.80 | 34.50 | 38.50 | 0.00 | - | - | 3 | 94.48% |
| MTH240517C00150000 | 2024-04-25 1:48PM EDT | 150.00 | 15.00 | 29.50 | 33.50 | 0.00 | - | 3 | 6 | 82.96% |
| MTH240517C00155000 | 2024-04-25 11:57AM EDT | 155.00 | 8.60 | 24.50 | 28.50 | 0.00 | - | 15 | 19 | 71.53% |
| MTH240517C00160000 | 2024-05-07 11:42AM EDT | 160.00 | 23.90 | 19.70 | 23.50 | +1.15 | +5.05% | 2 | 25 | 61.99% |
| MTH240517C00165000 | 2024-05-07 1:48PM EDT | 165.00 | 18.50 | 15.30 | 19.00 | +10.40 | +128.40% | 1 | 19 | 58.33% |
| MTH240517C00170000 | 2024-05-07 3:42PM EDT | 170.00 | 12.00 | 10.50 | 14.50 | +4.40 | +57.89% | 2 | 54 | 70.39% |
| MTH240517C00175000 | 2024-05-07 1:42PM EDT | 175.00 | 9.00 | 7.10 | 10.00 | +4.90 | +119.51% | 3 | 13 | 58.39% |
| MTH240517C00180000 | 2024-05-06 3:55PM EDT | 180.00 | 5.40 | 4.10 | 4.60 | +3.10 | +134.78% | 1 | 5 | 36.16% |
| MTH240517C00185000 | 2024-05-07 1:50PM EDT | 185.00 | 2.65 | 2.00 | 2.25 | +1.95 | +278.57% | 5 | 7 | 33.85% |
| MTH240517C00190000 | 2024-03-21 10:15AM EDT | 190.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 71.26% |
| MTH240517C00200000 | 2024-04-03 2:26PM EDT | 200.00 | 1.00 | 0.15 | 1.55 | 0.00 | - | 6 | 11 | 50.49% |
| MTH240517C00210000 | 2024-04-25 9:30AM EDT | 210.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 2 | 90.63% |
| MTH240517C00240000 | 2024-03-26 1:14PM EDT | 240.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 69.14% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240517P00130000 | 2024-04-19 10:01AM EDT | 130.00 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 98.24% |
| MTH240517P00135000 | 2024-04-23 10:19AM EDT | 135.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 152.05% |
| MTH240517P00140000 | 2024-04-26 12:58PM EDT | 140.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 137.79% |
| MTH240517P00145000 | 2024-04-26 12:58PM EDT | 145.00 | 0.91 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 62.31% |
| MTH240517P00150000 | 2024-04-25 9:32AM EDT | 150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 250 | 250 | 109.99% |
| MTH240517P00155000 | 2024-04-29 12:06PM EDT | 155.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 20 | 96.31% |
| MTH240517P00160000 | 2024-05-06 11:04AM EDT | 160.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 6 | 21 | 82.67% |
| MTH240517P00165000 | 2024-05-07 9:30AM EDT | 165.00 | 0.50 | 0.10 | 1.95 | -1.10 | -68.75% | 4 | 49 | 50.42% |
| MTH240517P00170000 | 2024-05-07 3:34PM EDT | 170.00 | 0.80 | 0.40 | 4.70 | -1.35 | -62.79% | 7 | 202 | 56.37% |
| MTH240517P00175000 | 2024-05-07 3:49PM EDT | 175.00 | 1.55 | 1.55 | 1.90 | -2.25 | -59.21% | 9 | 12 | 34.94% |
| MTH240517P00180000 | 2024-05-07 3:42PM EDT | 180.00 | 3.20 | 3.10 | 3.60 | -4.09 | -56.10% | 7 | 1 | 32.62% |
| MTH240517P00200000 | 2024-04-02 9:41AM EDT | 200.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.