Marchés français ouverture 4 h 21 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 777,74 -142,52 (-0,37 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 463,98 +87,45 (+0,45 %) Bitcoin EUR
60 101,45 -672,25 (-1,11 %)
MetLife, Inc. (MET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00065000 | 2024-05-09 9:47AM EDT | 2024-05-17 | 7.20 | 6.70 | 10.50 | 0.00 | - | 226 | 182 | 148.05% |
| MET240621C00065000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 8.22 | 7.20 | 9.30 | 0.00 | - | 445 | 3,440 | 41.31% |
| MET240719C00065000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 8.70 | 7.40 | 9.90 | 0.00 | - | 1 | 210 | 38.45% |
| MET240920C00065000 | 2024-05-13 10:58AM EDT | 2024-09-20 | 9.54 | 9.50 | 11.30 | 0.00 | - | 10 | 304 | 37.93% |
| MET241018C00065000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 9.84 | 9.90 | 10.70 | 0.00 | - | 1 | 83 | 30.35% |
| MET241220C00065000 | 2024-05-15 12:52PM EDT | 2024-12-20 | 11.10 | 9.00 | 13.50 | 0.00 | - | 1 | 156 | 40.54% |
| MET250117C00065000 | 2024-05-15 9:38AM EDT | 2025-01-17 | 11.82 | 11.60 | 14.00 | 0.00 | - | 1 | 544 | 40.56% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 12.40 | 15.10 | 0.00 | - | 19 | 43 | 35.92% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 28.85% |
| MET260116C00065000 | 2024-05-15 9:35AM EDT | 2026-01-16 | 15.40 | 15.20 | 17.80 | 0.00 | - | 56 | 298 | 37.16% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 29.60% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00065000 | 2024-05-15 10:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 2.10 | 0.00 | - | 16 | 771 | 270.90% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 2024-05-24 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 78.42% |
| MET240531P00065000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.33 | 0.00 | 0.75 | 0.00 | - | 3 | 29 | 61.77% |
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.98% |
| MET240614P00065000 | 2024-05-02 2:39PM EDT | 2024-06-14 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.43% |
| MET240621P00065000 | 2024-05-16 1:26PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.15 | -0.02 | -16.67% | 4 | 6,598 | 25.44% |
| MET240719P00065000 | 2024-05-13 12:49PM EDT | 2024-07-19 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 100 | 21.53% |
| MET240920P00065000 | 2024-05-16 3:48PM EDT | 2024-09-20 | 0.75 | 0.70 | 0.80 | -0.21 | -21.87% | 26 | 3,002 | 21.73% |
| MET241018P00065000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 1.38 | 0.90 | 1.10 | 0.00 | - | 3 | 256 | 22.17% |
| MET241220P00065000 | 2024-05-02 2:39PM EDT | 2024-12-20 | 3.05 | 1.60 | 3.90 | 0.00 | - | - | 13 | 34.70% |
| MET250117P00065000 | 2024-05-13 1:34PM EDT | 2025-01-17 | 2.00 | 0.90 | 3.20 | 0.00 | - | 5 | 2,166 | 29.16% |
| MET250620P00065000 | 2024-05-09 1:08PM EDT | 2025-06-20 | 3.50 | 2.85 | 5.80 | 0.00 | - | 100 | 1,803 | 32.85% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 4.30 | 7.00 | 0.00 | - | 7 | 1,000 | 30.95% |
| MET260116P00065000 | 2024-05-16 9:50AM EDT | 2026-01-16 | 4.91 | 4.60 | 7.00 | -0.19 | -3.73% | 1 | 564 | 30.23% |
| MET261218P00065000 | 2024-05-15 11:50AM EDT | 2026-12-18 | 6.30 | 4.00 | 8.50 | 0.00 | - | 5 | 76 | 27.89% |
