Marchés français ouverture 5 h 12 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 610,53 -109,94 (-0,28 %) EUR/USD
1,0742 0,0000 (-0,00 %) HANG SENG
17 953,01 -159,62 (-0,88 %) Bitcoin EUR
62 022,07 -1 385,16 (-2,18 %)
MetLife, Inc. (MET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 128.00% |
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 45.00 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 64.84% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 47.50 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 78.88% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 82.12% |
| MET240920C00057500 | 2024-04-09 10:35AM EDT | 57.50 | 16.20 | 14.30 | 17.70 | 0.00 | - | 4 | 18 | 72.19% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 60.00 | 12.20 | 9.20 | 11.50 | 0.00 | - | 1 | 31 | 46.84% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 62.50 | 7.96 | 10.10 | 11.50 | 0.00 | - | 2 | 70 | 53.86% |
| MET240920C00065000 | 2024-06-12 10:05AM EDT | 65.00 | 6.10 | 5.40 | 6.90 | 0.00 | - | 10 | 349 | 34.99% |
| MET240920C00067500 | 2024-06-06 9:50AM EDT | 67.50 | 5.40 | 3.80 | 4.00 | 0.00 | - | 45 | 486 | 23.96% |
| MET240920C00070000 | 2024-06-13 3:59PM EDT | 70.00 | 2.53 | 2.45 | 2.60 | -0.17 | -6.30% | 325 | 609 | 22.40% |
| MET240920C00072500 | 2024-06-13 2:37PM EDT | 72.50 | 1.52 | 1.45 | 1.60 | -0.20 | -11.63% | 16 | 279 | 21.53% |
| MET240920C00075000 | 2024-06-13 1:11PM EDT | 75.00 | 0.82 | 0.75 | 0.90 | -0.11 | -11.83% | 22 | 3,086 | 20.72% |
| MET240920C00077500 | 2024-06-12 10:46AM EDT | 77.50 | 0.55 | 0.35 | 1.30 | 0.00 | - | 1 | 893 | 28.83% |
| MET240920C00080000 | 2024-06-12 10:59AM EDT | 80.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 4 | 1,225 | 21.85% |
| MET240920C00082500 | 2024-05-24 2:05PM EDT | 82.50 | 0.44 | 0.05 | 0.25 | 0.00 | - | 5 | 141 | 23.10% |
| MET240920C00085000 | 2024-05-13 1:18PM EDT | 85.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 3 | 124 | 49.12% |
| MET240920C00090000 | 2024-04-04 10:38AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 47.56% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 61.52% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 55.27% |
| MET240920P00047500 | 2024-05-13 10:09AM EDT | 47.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 58.50% |
| MET240920P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| MET240920P00055000 | 2024-06-05 12:12PM EDT | 55.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 36 | 29.20% |
| MET240920P00057500 | 2024-06-13 11:33AM EDT | 57.50 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 2 | 323 | 26.39% |
| MET240920P00060000 | 2024-05-14 12:11PM EDT | 60.00 | 0.44 | 0.50 | 0.60 | 0.00 | - | 10 | 185 | 24.37% |
| MET240920P00062500 | 2024-06-12 3:36PM EDT | 62.50 | 0.90 | 0.85 | 0.95 | 0.00 | - | 10 | 177 | 22.83% |
| MET240920P00065000 | 2024-06-13 11:21AM EDT | 65.00 | 1.51 | 1.40 | 1.50 | +0.21 | +16.15% | 15 | 3,537 | 21.49% |
| MET240920P00067500 | 2024-06-13 11:33AM EDT | 67.50 | 2.34 | 2.20 | 2.35 | +0.29 | +14.15% | 2 | 584 | 20.47% |
| MET240920P00070000 | 2024-06-05 2:24PM EDT | 70.00 | 2.85 | 3.30 | 3.50 | 0.00 | - | 1 | 1,379 | 19.31% |
| MET240920P00072500 | 2024-06-04 11:52AM EDT | 72.50 | 4.30 | 4.20 | 5.50 | 0.00 | - | 6 | 252 | 22.00% |
| MET240920P00075000 | 2024-05-22 12:29PM EDT | 75.00 | 3.80 | 6.70 | 7.40 | 0.00 | - | 1 | 671 | 22.21% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 77.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 51 | 39 | 0.00% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 80.00 | 7.40 | 9.40 | 13.10 | 0.00 | - | 1 | 53 | 37.26% |
| MET240920P00082500 | 2024-05-01 11:23AM EDT | 82.50 | 11.50 | 9.40 | 12.10 | 0.00 | - | - | 4 | 0.00% |
| MET240920P00090000 | 2024-05-08 3:21PM EDT | 90.00 | 18.80 | 17.90 | 21.80 | 0.00 | - | 49 | 128 | 35.52% |
