Marchés français ouverture 3 h 36 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 709,02 -11,45 (-0,03 %) EUR/USD
1,0742 0,0000 (-0,00 %) HANG SENG
18 015,75 -96,88 (-0,53 %) Bitcoin EUR
62 102,89 -890,62 (-1,41 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116C00030000 | 2024-04-02 2:37PM EDT | 30.00 | 43.53 | 38.00 | 42.50 | 0.00 | - | - | 3 | 53.66% |
| MET260116C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | - | 1 | 62.24% |
| MET260116C00040000 | 2024-02-27 4:55PM EDT | 40.00 | 30.49 | 32.50 | 36.90 | 0.00 | - | 1 | 4 | 63.68% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 58.03% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 47.50 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 29.75% |
| MET260116C00050000 | 2024-06-05 9:44AM EDT | 50.00 | 22.88 | 20.30 | 24.00 | 0.00 | - | 1 | 19 | 42.73% |
| MET260116C00052500 | 2024-05-23 12:58PM EDT | 52.50 | 22.80 | 17.70 | 22.00 | 0.00 | - | 2 | 66 | 40.86% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 55.00 | 19.30 | 20.80 | 23.90 | 0.00 | - | 5 | 17 | 53.05% |
| MET260116C00057500 | 2023-12-08 1:31PM EDT | 57.50 | 13.35 | 16.30 | 17.20 | 0.00 | - | 2 | 2 | 34.03% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 60.00 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 47.27% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 62.50 | 14.98 | 14.10 | 18.60 | 0.00 | - | 5 | 12 | 47.09% |
| MET260116C00065000 | 2024-05-21 11:03AM EDT | 65.00 | 14.90 | 9.40 | 11.60 | 0.00 | - | 65 | 351 | 28.85% |
| MET260116C00067500 | 2024-06-10 10:53AM EDT | 67.50 | 10.70 | 7.30 | 11.90 | 0.00 | - | 25 | 62 | 33.21% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 70.00 | 10.70 | 7.60 | 10.00 | 0.00 | - | 2 | 46 | 30.69% |
| MET260116C00072500 | 2024-06-11 10:20AM EDT | 72.50 | 7.60 | 7.00 | 7.70 | 0.00 | - | 2 | 237 | 26.83% |
| MET260116C00075000 | 2024-06-10 10:11AM EDT | 75.00 | 8.55 | 6.00 | 6.70 | 0.00 | - | 9 | 729 | 26.48% |
| MET260116C00077500 | 2024-06-10 10:25AM EDT | 77.50 | 6.10 | 3.70 | 5.60 | 0.00 | - | 1 | 175 | 25.57% |
| MET260116C00080000 | 2024-06-10 10:28AM EDT | 80.00 | 5.10 | 4.20 | 4.60 | 0.00 | - | 1 | 449 | 24.65% |
| MET260116C00082500 | 2024-06-10 11:02AM EDT | 82.50 | 4.30 | 3.40 | 4.00 | 0.00 | - | 1 | 4 | 24.67% |
| MET260116C00085000 | 2024-06-12 12:47PM EDT | 85.00 | 1.05 | 2.80 | 4.90 | 0.00 | - | 10 | 532 | 29.28% |
| MET260116C00090000 | 2024-05-16 9:57AM EDT | 90.00 | 4.00 | 1.00 | 5.00 | 0.00 | - | 10 | 140 | 32.89% |
| MET260116C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 3.15 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 27.82% |
| MET260116C00100000 | 2024-06-04 10:21AM EDT | 100.00 | 1.58 | 0.45 | 5.00 | 0.00 | - | 1 | 14 | 38.54% |
| MET260116C00105000 | 2024-06-10 3:22PM EDT | 105.00 | 0.85 | 0.40 | 5.00 | 0.00 | - | 14 | 10 | 41.00% |
| MET260116C00110000 | 2024-06-12 3:27PM EDT | 110.00 | 0.45 | 0.30 | 1.45 | 0.00 | - | 8 | 25 | 28.87% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 20 | 21 | 45.53% |
| MET260116P00032500 | 2024-06-10 3:08PM EDT | 32.50 | 1.45 | 0.25 | 1.95 | 0.00 | - | 8 | 19 | 52.43% |
| MET260116P00035000 | 2024-02-20 12:56PM EDT | 35.00 | 0.79 | 0.40 | 2.05 | 0.00 | - | 1 | 25 | 48.93% |
| MET260116P00037500 | 2023-12-18 3:07PM EDT | 37.50 | 1.28 | 1.10 | 1.30 | 0.00 | - | 20 | 14 | 39.04% |
| MET260116P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 1.10 | 0.85 | 2.15 | 0.00 | - | 5 | 15 | 41.79% |
| MET260116P00042500 | 2024-04-16 10:26AM EDT | 42.50 | 1.75 | 0.60 | 1.30 | 0.00 | - | 1 | 3 | 32.46% |
| MET260116P00045000 | 2024-05-17 9:41AM EDT | 45.00 | 1.32 | 0.90 | 4.90 | 0.00 | - | 1 | 28 | 48.90% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 47.50 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 31.53% |
| MET260116P00050000 | 2024-05-16 11:57AM EDT | 50.00 | 1.80 | 0.90 | 2.30 | 0.00 | - | 1 | 81 | 29.16% |
| MET260116P00052500 | 2024-05-15 1:25PM EDT | 52.50 | 2.28 | 1.95 | 2.70 | 0.00 | - | 241 | 260 | 27.94% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 55.00 | 2.70 | 2.50 | 3.40 | 0.00 | - | 4 | 639 | 27.71% |
| MET260116P00057500 | 2024-06-10 9:57AM EDT | 57.50 | 3.50 | 3.10 | 3.70 | 0.00 | - | 2 | 463 | 25.63% |
| MET260116P00060000 | 2024-05-30 3:23PM EDT | 60.00 | 3.89 | 1.70 | 4.30 | 0.00 | - | 2 | 200 | 24.48% |
| MET260116P00062500 | 2024-06-05 9:47AM EDT | 62.50 | 4.70 | 4.40 | 5.70 | 0.00 | - | 8 | 151 | 25.64% |
| MET260116P00065000 | 2024-05-30 3:23PM EDT | 65.00 | 5.30 | 4.50 | 5.80 | 0.00 | - | 2 | 964 | 22.33% |
| MET260116P00067500 | 2024-05-29 9:56AM EDT | 67.50 | 6.50 | 4.90 | 7.90 | 0.00 | - | 11 | 3,050 | 24.81% |
| MET260116P00070000 | 2024-05-20 1:44PM EDT | 70.00 | 6.30 | 7.00 | 7.90 | 0.00 | - | 2 | 40 | 20.72% |
| MET260116P00072500 | 2024-05-22 11:35AM EDT | 72.50 | 7.40 | 7.50 | 9.20 | 0.00 | - | 3 | 15 | 20.09% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 77.50 | 9.50 | 9.70 | 12.70 | 0.00 | - | - | 154 | 20.37% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 80.00 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 23.33% |
| MET260116P00082500 | 2024-04-26 10:22AM EDT | 82.50 | 14.70 | 12.20 | 14.90 | 0.00 | - | 1 | 80 | 14.20% |
| MET260116P00085000 | 2024-01-09 10:30AM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00090000 | 2024-01-09 10:30AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET260116P00095000 | 2024-01-09 10:30AM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
