Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.186,48 +8,86 (+0,05%) Euro Stoxx 50
4.922,65 -13,32 (-0,27%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.316,90 -13,90 (-0,60%) 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:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO241220C00040000 | 2024-04-24 10:48AM EDT | 40.00 | 84.00 | 83.50 | 88.40 | 0.00 | - | 1 | 2 | 158.01% |
| MHO241220C00050000 | 2024-04-19 3:54PM EDT | 50.00 | 62.93 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| MHO241220C00055000 | 2024-04-02 9:30AM EDT | 55.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MHO241220C00060000 | 2023-11-06 11:09AM EDT | 60.00 | 39.12 | 53.00 | 58.00 | 0.00 | - | 2 | 0 | 0.00% |
| MHO241220C00065000 | 2024-03-01 12:22PM EDT | 65.00 | 69.00 | 72.00 | 76.90 | 0.00 | - | 5 | 49 | 174.80% |
| MHO241220C00070000 | 2023-11-22 1:45PM EDT | 70.00 | 40.84 | 66.00 | 70.50 | 0.00 | - | - | 8 | 154.30% |
| MHO241220C00075000 | 2023-11-24 1:09PM EDT | 75.00 | 37.91 | 61.60 | 65.90 | 0.00 | - | 6 | 10 | 144.03% |
| MHO241220C00080000 | 2024-02-21 10:54AM EDT | 80.00 | 43.50 | 51.50 | 56.00 | 0.00 | - | 5 | 7 | 109.68% |
| MHO241220C00090000 | 2024-02-06 3:52PM EDT | 90.00 | 37.24 | 41.80 | 46.00 | 0.00 | - | 5 | 13 | 91.39% |
| MHO241220C00095000 | 2024-02-12 11:20AM EDT | 95.00 | 37.94 | 40.50 | 44.50 | 0.00 | - | 1 | 7 | 96.23% |
| MHO241220C00100000 | 2024-02-08 10:45AM EDT | 100.00 | 30.90 | 34.20 | 38.00 | 0.00 | - | 1 | 7 | 82.04% |
| MHO241220C00105000 | 2024-05-29 9:47AM EDT | 105.00 | 24.36 | 20.00 | 24.40 | 0.00 | - | 2 | 5 | 50.37% |
| MHO241220C00110000 | 2024-05-01 2:40PM EDT | 110.00 | 18.13 | 21.10 | 26.00 | 0.00 | - | 1 | 8 | 56.67% |
| MHO241220C00115000 | 2024-06-10 9:30AM EDT | 115.00 | 17.00 | 13.50 | 17.90 | 0.00 | - | 1 | 3 | 46.63% |
| MHO241220C00120000 | 2024-06-14 1:26PM EDT | 120.00 | 16.30 | 10.50 | 15.00 | 0.00 | - | 5 | 19 | 44.84% |
| MHO241220C00125000 | 2024-01-16 12:17PM EDT | 125.00 | 22.10 | 16.00 | 21.00 | 0.00 | - | 1 | 7 | 61.53% |
| MHO241220C00130000 | 2024-06-24 2:07PM EDT | 130.00 | 7.50 | 6.00 | 10.40 | 0.00 | - | 1 | 19 | 42.71% |
| MHO241220C00135000 | 2024-06-21 2:28PM EDT | 135.00 | 7.25 | 4.00 | 8.90 | 0.00 | - | 1 | 19 | 42.96% |
| MHO241220C00140000 | 2024-05-14 12:58PM EDT | 140.00 | 10.01 | 5.00 | 9.90 | 0.00 | - | 1 | 267 | 50.39% |
| MHO241220C00145000 | 2024-06-21 9:40AM EDT | 145.00 | 4.00 | 1.60 | 6.40 | 0.00 | - | 1 | 62 | 43.13% |
| MHO241220C00150000 | 2024-06-25 11:59AM EDT | 150.00 | 3.00 | 0.50 | 5.00 | -3.60 | -54.55% | 5 | 0 | 41.75% |
| MHO241220C00155000 | 2024-05-01 2:40PM EDT | 155.00 | 3.13 | 1.60 | 6.50 | 0.00 | - | 1 | 24 | 50.31% |
| MHO241220C00160000 | 2024-05-16 1:09PM EDT | 160.00 | 5.00 | 0.20 | 5.00 | 0.00 | - | 8 | 40 | 47.92% |
| MHO241220C00165000 | 2024-05-15 11:31AM EDT | 165.00 | 4.45 | 0.10 | 5.00 | 0.00 | - | 1 | 191 | 50.74% |
| MHO241220C00170000 | 2023-12-15 1:02PM EDT | 170.00 | 5.50 | 7.10 | 9.90 | 0.00 | - | 10 | 10 | 66.15% |
| MHO241220C00180000 | 2023-12-21 11:11AM EDT | 180.00 | 4.80 | 3.60 | 8.50 | 0.00 | - | - | 1 | 62.51% |
| MHO241220C00185000 | 2023-12-22 12:34PM EDT | 185.00 | 5.50 | 1.75 | 6.50 | 0.00 | - | 16 | 16 | 56.93% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MHO241220P00055000 | 2024-02-07 12:49PM EDT | 55.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 5 | 89.65% |
| MHO241220P00065000 | 2023-11-22 4:23PM EDT | 65.00 | 2.20 | 0.00 | 5.00 | 0.00 | - | - | 10 | 73.44% |
| MHO241220P00070000 | 2024-02-06 2:13PM EDT | 70.00 | 1.90 | 0.00 | 3.50 | 0.00 | - | 20 | 23 | 59.86% |
| MHO241220P00075000 | 2024-01-23 3:11PM EDT | 75.00 | 2.00 | 0.30 | 3.40 | 0.00 | - | 5 | 119 | 54.48% |
| MHO241220P00080000 | 2023-10-26 12:56PM EDT | 80.00 | 11.60 | 2.65 | 6.50 | 0.00 | - | 1 | 0 | 65.78% |
| MHO241220P00085000 | 2023-12-26 4:32PM EDT | 85.00 | 3.55 | 0.70 | 5.00 | 0.00 | - | 5 | 24 | 61.01% |
| MHO241220P00090000 | 2024-02-13 1:13PM EDT | 90.00 | 3.80 | 1.05 | 5.90 | 0.00 | - | 1 | 77 | 58.37% |
| MHO241220P00095000 | 2024-04-18 2:02PM EDT | 95.00 | 6.00 | 0.00 | 4.80 | 0.00 | - | 1 | 53 | 46.80% |
| MHO241220P00100000 | 2024-03-25 9:30AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| MHO241220P00105000 | 2024-04-01 9:49AM EDT | 105.00 | 4.20 | 5.00 | 9.80 | 0.00 | - | 1 | 45 | 52.20% |
| MHO241220P00110000 | 2024-05-02 1:42PM EDT | 110.00 | 7.90 | 3.00 | 7.80 | 0.00 | - | 1 | 151 | 38.20% |
| MHO241220P00115000 | 2024-06-17 11:18AM EDT | 115.00 | 7.10 | 5.70 | 10.50 | 0.00 | - | 5 | 24 | 39.52% |
| MHO241220P00120000 | 2024-03-22 3:40PM EDT | 120.00 | 10.65 | 14.50 | 19.40 | 0.00 | - | 5 | 1 | 51.14% |
| MHO241220P00125000 | 2024-05-14 10:20AM EDT | 125.00 | 10.80 | 8.70 | 13.50 | 0.00 | - | 2 | 19 | 31.96% |
| MHO241220P00130000 | 2024-06-20 10:14AM EDT | 130.00 | 15.00 | 13.10 | 18.00 | 0.00 | - | 4 | 23 | 35.83% |
| MHO241220P00140000 | 2024-01-12 4:12PM EDT | 140.00 | 21.40 | 22.30 | 26.50 | 0.00 | - | - | 15 | 40.06% |
| MHO241220P00145000 | 2024-01-12 10:50AM EDT | 145.00 | 22.60 | 25.60 | 30.00 | 0.00 | - | - | 4 | 38.79% |
| MHO241220P00170000 | 2024-02-07 3:21PM EDT | 170.00 | 51.00 | 42.50 | 47.00 | 0.00 | - | 3 | 0 | 0.00% |
