Deutsche Märkte schließen in 3 Stunden 54 Minuten
DAX
18.183,35 +5,73 (+0,03%) Euro Stoxx 50
4.921,65 -14,32 (-0,29%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.316,50 -14,30 (-0,61%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.435,54 +192,77 (+0,34%)
M/I Homes, Inc. (MHO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO240719C00050000 | 2024-04-24 9:32AM EDT | 50.00 | 74.70 | 72.50 | 77.50 | 0.00 | - | - | 1 | 331.45% |
| MHO240719C00070000 | 2024-04-02 9:30AM EDT | 70.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MHO240719C00075000 | 2023-12-18 11:14AM EDT | 75.00 | 49.42 | 57.00 | 61.70 | 0.00 | - | - | 3 | 334.81% |
| MHO240719C00090000 | 2024-04-19 2:31PM EDT | 90.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| MHO240719C00100000 | 2024-04-24 9:32AM EDT | 100.00 | 26.50 | 23.60 | 27.90 | 0.00 | - | 3 | 3 | 119.34% |
| MHO240719C00105000 | 2024-06-07 9:49AM EDT | 105.00 | 20.54 | 13.50 | 17.90 | 0.00 | - | 2 | 46 | 71.61% |
| MHO240719C00110000 | 2024-04-29 9:38AM EDT | 110.00 | 16.50 | 12.80 | 16.80 | 0.00 | - | 3 | 15 | 75.20% |
| MHO240719C00115000 | 2024-06-21 3:09PM EDT | 115.00 | 7.40 | 5.10 | 9.00 | 0.00 | - | 1 | 85 | 50.77% |
| MHO240719C00120000 | 2024-06-25 1:33PM EDT | 120.00 | 3.60 | 1.50 | 6.20 | -5.10 | -58.62% | 2 | 290 | 50.02% |
| MHO240719C00125000 | 2024-06-25 11:14AM EDT | 125.00 | 2.10 | 0.00 | 2.95 | -0.90 | -30.00% | 2 | 28 | 40.04% |
| MHO240719C00130000 | 2024-06-24 2:31PM EDT | 130.00 | 1.45 | 0.55 | 1.30 | 0.00 | - | 19 | 173 | 36.52% |
| MHO240719C00135000 | 2024-06-24 2:27PM EDT | 135.00 | 0.75 | 0.00 | 1.45 | 0.00 | - | 3 | 15 | 48.17% |
| MHO240719C00140000 | 2024-06-25 12:47PM EDT | 140.00 | 0.24 | 0.00 | 1.75 | -0.56 | -70.00% | 5 | 26 | 60.94% |
| MHO240719C00145000 | 2024-05-29 2:33PM EDT | 145.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | 1 | 52 | 56.59% |
| MHO240719C00150000 | 2024-06-24 1:10PM EDT | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 55.86% |
| MHO240719C00155000 | 2024-04-02 3:55PM EDT | 155.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 25.00% |
| MHO240719C00160000 | 2024-03-28 11:17AM EDT | 160.00 | 4.00 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 102.42% |
| MHO240719C00165000 | 2024-02-02 10:59AM EDT | 165.00 | 1.84 | 0.30 | 4.10 | 0.00 | - | 3 | 10 | 104.91% |
| MHO240719C00170000 | 2024-01-09 12:51PM EDT | 170.00 | 3.20 | 0.00 | 4.50 | 0.00 | - | 14 | 15 | 112.11% |
| MHO240719C00180000 | 2024-01-19 10:51AM EDT | 180.00 | 2.50 | 0.10 | 3.70 | 0.00 | - | 1 | 6 | 118.70% |
| MHO240719C00185000 | 2024-06-12 11:01AM EDT | 185.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 5 | 11 | 107.47% |
| MHO240719C00195000 | 2024-06-05 1:31PM EDT | 195.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 3 | 3 | 113.38% |
| MHO240719C00200000 | 2024-04-15 10:00AM EDT | 200.00 | 0.35 | 0.00 | 2.25 | 0.00 | - | - | 3 | 123.97% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO240719P00080000 | 2023-12-15 4:23PM EDT | 80.00 | 1.01 | 0.00 | 3.00 | 0.00 | - | 30 | 30 | 124.61% |
| MHO240719P00085000 | 2023-12-20 11:28AM EDT | 85.00 | 1.10 | 0.00 | 3.00 | 0.00 | - | 10 | 20 | 109.91% |
| MHO240719P00090000 | 2024-03-06 4:59PM EDT | 90.00 | 2.45 | 0.15 | 2.95 | 0.00 | - | 4 | 34 | 96.73% |
| MHO240719P00100000 | 2024-06-14 3:47PM EDT | 100.00 | 0.40 | 0.25 | 4.50 | 0.00 | - | 4 | 10 | 81.30% |
| MHO240719P00105000 | 2024-01-18 12:15PM EDT | 105.00 | 3.32 | 2.05 | 6.80 | 0.00 | - | 1 | 1 | 89.45% |
| MHO240719P00110000 | 2024-06-25 1:09PM EDT | 110.00 | 1.10 | 0.40 | 2.80 | -0.15 | -12.00% | 2 | 16 | 56.80% |
| MHO240719P00115000 | 2024-06-20 3:46PM EDT | 115.00 | 2.20 | 1.85 | 2.55 | 0.00 | - | 1 | 15 | 38.87% |
| MHO240719P00120000 | 2024-06-25 9:43AM EDT | 120.00 | 3.00 | 2.20 | 5.80 | -1.99 | -39.88% | 1 | 108 | 47.74% |
| MHO240719P00125000 | 2024-06-21 11:41AM EDT | 125.00 | 8.00 | 4.80 | 9.00 | 0.00 | - | 2 | 48 | 49.98% |
| MHO240719P00130000 | 2024-06-14 9:46AM EDT | 130.00 | 9.00 | 8.60 | 13.00 | 0.00 | - | 1 | 70 | 54.59% |
| MHO240719P00135000 | 2024-03-28 12:42PM EDT | 135.00 | 8.65 | 14.50 | 18.90 | 0.00 | - | 2 | 2 | 52.47% |
| MHO240719P00140000 | 2024-06-04 3:47PM EDT | 140.00 | 18.40 | 18.20 | 22.50 | 0.00 | - | 2 | 0 | 70.90% |
