La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 800,95 +671,98 (+1,10 %)
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:75.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00075000 | 2024-05-17 2:44PM EDT | 2024-05-24 | 0.31 | 0.25 | 0.40 | -0.04 | -11.43% | 24 | 377 | 17.58% |
| MET240531C00075000 | 2024-05-17 3:21PM EDT | 2024-05-31 | 0.47 | 0.45 | 0.60 | -0.08 | -14.55% | 2 | 68 | 16.11% |
| MET240607C00075000 | 2024-05-16 2:09PM EDT | 2024-06-07 | 0.67 | 0.70 | 2.65 | 0.00 | - | 14 | 20 | 42.38% |
| MET240614C00075000 | 2024-05-16 9:30AM EDT | 2024-06-14 | 0.85 | 0.90 | 1.20 | 0.00 | - | 4 | 14 | 18.92% |
| MET240621C00075000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.18 | 1.10 | 1.20 | +0.08 | +7.27% | 551 | 2,669 | 16.92% |
| MET240628C00075000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 1.17 | 1.30 | 2.80 | 0.00 | - | 9 | 22 | 31.45% |
| MET240719C00075000 | 2024-05-17 11:28AM EDT | 2024-07-19 | 1.75 | 1.85 | 2.00 | +0.08 | +4.79% | 20 | 345 | 19.17% |
| MET240920C00075000 | 2024-05-15 11:43AM EDT | 2024-09-20 | 2.85 | 3.20 | 3.40 | 0.00 | - | 13 | 2,836 | 21.61% |
| MET241018C00075000 | 2024-05-13 10:23AM EDT | 2024-10-18 | 3.40 | 3.70 | 3.90 | 0.00 | - | 5 | 99 | 22.14% |
| MET241220C00075000 | 2024-05-13 12:07PM EDT | 2024-12-20 | 4.43 | 4.90 | 5.10 | 0.00 | - | 1 | 24 | 23.91% |
| MET250117C00075000 | 2024-05-17 10:37AM EDT | 2025-01-17 | 5.26 | 5.40 | 5.70 | +0.26 | +5.20% | 2 | 1,342 | 24.98% |
| MET250620C00075000 | 2024-05-07 11:38AM EDT | 2025-06-20 | 6.30 | 7.50 | 7.90 | 0.00 | - | 1 | 576 | 26.70% |
| MET251219C00075000 | 2024-05-15 9:30AM EDT | 2025-12-19 | 9.50 | 9.30 | 10.00 | 0.00 | - | 1 | 53 | 27.78% |
| MET260116C00075000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 9.40 | 9.40 | 12.50 | 0.00 | - | 4 | 724 | 33.77% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 25.39% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531P00075000 | 2024-05-01 2:36PM EDT | 2024-05-31 | 4.00 | 1.10 | 1.25 | 0.00 | - | - | 1 | 13.72% |
| MET240621P00075000 | 2024-05-08 9:38AM EDT | 2024-06-21 | 3.90 | 1.50 | 1.70 | 0.00 | - | 1 | 108 | 13.81% |
| MET240719P00075000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 2.15 | 2.00 | 2.10 | -0.70 | -24.56% | 8 | 23 | 13.60% |
| MET240920P00075000 | 2024-05-17 11:44AM EDT | 2024-09-20 | 3.48 | 3.20 | 3.40 | -0.42 | -10.77% | 21 | 655 | 17.14% |
| MET241018P00075000 | 2024-05-08 11:46AM EDT | 2024-10-18 | 5.10 | 3.50 | 3.70 | 0.00 | - | 5 | 202 | 17.07% |
| MET241220P00075000 | 2024-05-16 1:36PM EDT | 2024-12-20 | 4.90 | 4.50 | 4.70 | 0.00 | - | 10 | 1 | 18.76% |
| MET250117P00075000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 4.90 | 4.80 | 5.10 | -1.70 | -25.76% | 6 | 1,285 | 19.30% |
| MET250620P00075000 | 2024-05-15 11:55AM EDT | 2025-06-20 | 6.76 | 6.40 | 6.70 | -0.34 | -4.79% | 1 | 118 | 20.31% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 9.00 | 12.50 | 0.00 | - | 1 | 511 | 25.48% |
