Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.691,66 +179,21 (+0,28%)
Meritage Homes Corporation (MTH)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240621C00080000 | 2024-04-26 12:23PM EDT | 80.00 | 90.80 | 92.50 | 97.00 | 0.00 | - | 6 | 0 | 120.70% |
| MTH240621C00090000 | 2023-11-01 3:00PM EDT | 90.00 | 36.20 | 57.50 | 61.80 | 0.00 | - | - | 1 | 0.00% |
| MTH240621C00095000 | 2024-04-01 10:33AM EDT | 95.00 | 80.40 | 68.50 | 73.20 | 0.00 | - | 2 | 2 | 0.00% |
| MTH240621C00110000 | 2023-11-07 10:49AM EDT | 110.00 | 30.10 | 45.50 | 50.20 | 0.00 | - | 5 | 4 | 0.00% |
| MTH240621C00115000 | 2023-11-02 10:38AM EDT | 115.00 | 25.10 | 35.10 | 38.40 | 0.00 | - | - | 5 | 0.00% |
| MTH240621C00120000 | 2024-03-06 4:46PM EDT | 120.00 | 38.37 | 43.50 | 47.40 | 0.00 | - | 5 | 5 | 0.00% |
| MTH240621C00125000 | 2024-02-23 3:48PM EDT | 125.00 | 35.75 | 41.30 | 46.00 | 0.00 | - | 1 | 1 | 0.00% |
| MTH240621C00150000 | 2024-04-03 9:30AM EDT | 150.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 0.00% |
| MTH240621C00155000 | 2024-05-23 10:41AM EDT | 155.00 | 18.65 | 18.50 | 22.50 | 0.00 | - | 1 | 11 | 53.32% |
| MTH240621C00160000 | 2024-05-22 10:39AM EDT | 160.00 | 15.10 | 14.00 | 18.20 | 0.00 | - | 2 | 20 | 49.17% |
| MTH240621C00165000 | 2024-05-13 11:29AM EDT | 165.00 | 18.80 | 11.50 | 13.40 | 0.00 | - | 9 | 16 | 40.78% |
| MTH240621C00170000 | 2024-05-23 10:54AM EDT | 170.00 | 6.92 | 8.20 | 8.90 | 0.00 | - | 1 | 56 | 33.22% |
| MTH240621C00175000 | 2024-05-23 11:21AM EDT | 175.00 | 4.70 | 5.30 | 5.90 | 0.00 | - | 3 | 57 | 31.53% |
| MTH240621C00180000 | 2024-05-23 3:57PM EDT | 180.00 | 3.00 | 3.30 | 3.70 | 0.00 | - | 3 | 77 | 30.69% |
| MTH240621C00185000 | 2024-05-23 1:18PM EDT | 185.00 | 1.65 | 1.80 | 2.30 | 0.00 | - | 4 | 69 | 30.95% |
| MTH240621C00190000 | 2024-05-22 3:39PM EDT | 190.00 | 1.40 | 0.65 | 1.55 | 0.00 | - | 3 | 145 | 32.62% |
| MTH240621C00195000 | 2024-05-20 12:59PM EDT | 195.00 | 2.50 | 0.30 | 2.75 | 0.00 | - | 5 | 122 | 47.72% |
| MTH240621C00200000 | 2024-05-22 9:56AM EDT | 200.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 51.27% |
| MTH240621C00210000 | 2024-05-15 2:56PM EDT | 210.00 | 1.15 | 0.00 | 4.80 | 0.00 | - | 14 | 131 | 62.28% |
| MTH240621C00220000 | 2024-01-09 10:46AM EDT | 220.00 | 3.00 | 0.60 | 2.30 | 0.00 | - | 1 | 4 | 62.72% |
| MTH240621C00230000 | 2024-01-05 12:33PM EDT | 230.00 | 2.40 | 0.00 | 2.85 | 0.00 | - | 1 | 4 | 70.85% |
| MTH240621C00240000 | 2024-01-10 12:54PM EDT | 240.00 | 1.70 | 0.15 | 0.90 | 0.00 | - | - | 1 | 64.01% |
| MTH240621C00250000 | 2024-03-21 12:44PM EDT | 250.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 85.25% |
| MTH240621C00260000 | 2024-05-21 12:36PM EDT | 260.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 52 | 58.20% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MTH240621P00070000 | 2023-10-25 1:24PM EDT | 70.00 | 1.80 | 0.00 | 0.65 | 0.00 | - | - | 0 | 158.59% |
| MTH240621P00075000 | 2023-11-01 10:19AM EDT | 75.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| MTH240621P00090000 | 2023-11-01 10:08AM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| MTH240621P00095000 | 2023-11-10 2:30PM EDT | 95.00 | 2.30 | 0.20 | 1.40 | 0.00 | - | - | 1 | 128.27% |
| MTH240621P00105000 | 2023-11-15 11:19AM EDT | 105.00 | 2.40 | 0.40 | 3.30 | 0.00 | - | - | 1 | 132.37% |
| MTH240621P00110000 | 2024-04-24 2:55PM EDT | 110.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 35 | 39 | 84.81% |
| MTH240621P00115000 | 2023-11-16 11:41AM EDT | 115.00 | 4.40 | 1.30 | 2.95 | 0.00 | - | 1 | 2 | 117.07% |
| MTH240621P00120000 | 2024-04-26 9:54AM EDT | 120.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 5 | 87.16% |
| MTH240621P00125000 | 2023-11-08 10:59AM EDT | 125.00 | 8.90 | 2.65 | 5.20 | 0.00 | - | - | 1 | 119.12% |
| MTH240621P00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 92.80% |
| MTH240621P00135000 | 2024-04-29 3:05PM EDT | 135.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 83.89% |
| MTH240621P00140000 | 2024-03-28 2:38PM EDT | 140.00 | 2.45 | 0.80 | 3.80 | 0.00 | - | 2 | 20 | 74.12% |
| MTH240621P00145000 | 2024-05-20 9:40AM EDT | 145.00 | 0.30 | 0.35 | 1.10 | 0.00 | - | 10 | 108 | 52.49% |
| MTH240621P00150000 | 2024-05-22 10:01AM EDT | 150.00 | 0.60 | 0.35 | 3.90 | 0.00 | - | 2 | 20 | 55.60% |
| MTH240621P00155000 | 2024-05-08 2:59PM EDT | 155.00 | 1.17 | 0.60 | 2.70 | 0.00 | - | 2 | 94 | 51.94% |
| MTH240621P00160000 | 2024-05-23 2:00PM EDT | 160.00 | 2.00 | 1.40 | 1.70 | 0.00 | - | 10 | 84 | 35.65% |
| MTH240621P00165000 | 2024-05-22 10:56AM EDT | 165.00 | 2.25 | 2.10 | 2.65 | 0.00 | - | 10 | 45 | 33.77% |
| MTH240621P00170000 | 2024-05-24 12:10PM EDT | 170.00 | 3.80 | 3.60 | 4.00 | -1.40 | -26.92% | 3 | 17 | 31.69% |
| MTH240621P00175000 | 2024-05-24 10:38AM EDT | 175.00 | 6.00 | 5.70 | 6.20 | +0.50 | +9.09% | 10 | 31 | 31.12% |
| MTH240621P00180000 | 2024-05-21 3:50PM EDT | 180.00 | 6.60 | 8.50 | 9.20 | 0.00 | - | 9 | 25 | 31.35% |
| MTH240621P00185000 | 2024-05-20 3:44PM EDT | 185.00 | 7.30 | 10.30 | 15.00 | 0.00 | - | 13 | 13 | 44.64% |
| MTH240621P00190000 | 2024-05-16 3:55PM EDT | 190.00 | 10.00 | 14.30 | 19.00 | 0.00 | - | 1 | 2 | 46.58% |
| MTH240621P00195000 | 2023-12-14 4:47PM EDT | 195.00 | 25.40 | 26.00 | 30.40 | 0.00 | - | - | 10 | 78.53% |
| MTH240621P00210000 | 2024-05-16 9:59AM EDT | 210.00 | 24.00 | 33.20 | 38.00 | 0.00 | - | - | 3 | 64.11% |
© 2024 Yahoo. Todos los derechos reservados.