Marchés français ouverture 8 h 12 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 044,21 -2 408,67 (-4,27 %)
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’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00050000 | 2024-04-26 3:30PM EDT | 50.00 | 20.60 | 19.50 | 23.90 | 0.00 | - | 10 | 10 | 417.48% |
| MET240503C00055000 | 2024-04-25 11:36AM EDT | 55.00 | 16.10 | 14.50 | 19.00 | 0.00 | - | - | 11 | 344.73% |
| MET240503C00063000 | 2024-04-25 1:29PM EDT | 63.00 | 8.30 | 7.00 | 10.90 | 0.00 | - | - | 2 | 80.86% |
| MET240503C00064000 | 2024-04-25 1:39PM EDT | 64.00 | 7.50 | 6.00 | 9.90 | 0.00 | - | - | 3 | 72.66% |
| MET240503C00067000 | 2024-04-25 11:36AM EDT | 67.00 | 4.40 | 3.10 | 7.00 | 0.00 | - | - | 10 | 59.57% |
| MET240503C00068000 | 2024-04-26 1:14PM EDT | 68.00 | 2.93 | 2.40 | 6.10 | 0.00 | - | 16 | 14 | 64.16% |
| MET240503C00069000 | 2024-05-01 2:05PM EDT | 69.00 | 3.40 | 3.00 | 3.30 | +0.54 | +18.88% | 2 | 207 | 55.66% |
| MET240503C00070000 | 2024-05-01 3:37PM EDT | 70.00 | 2.70 | 2.35 | 2.55 | +0.45 | +20.00% | 13 | 168 | 50.68% |
| MET240503C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 1.85 | 1.70 | 1.85 | +0.30 | +19.35% | 47 | 138 | 52.83% |
| MET240503C00072000 | 2024-05-01 3:58PM EDT | 72.00 | 1.19 | 1.15 | 1.30 | +0.12 | +11.21% | 306 | 174 | 52.25% |
| MET240503C00073000 | 2024-05-01 3:57PM EDT | 73.00 | 0.79 | 0.75 | 0.90 | +0.08 | +11.27% | 94 | 91 | 50.00% |
| MET240503C00074000 | 2024-05-01 3:58PM EDT | 74.00 | 0.51 | 0.45 | 0.55 | +0.11 | +27.50% | 80 | 181 | 51.37% |
| MET240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.29 | 0.25 | 0.35 | -0.01 | -3.33% | 178 | 106 | 52.15% |
| MET240503C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 0.15 | 0.15 | 0.20 | +0.04 | +36.36% | 200 | 689 | 51.76% |
| MET240503C00077000 | 2024-05-01 3:53PM EDT | 77.00 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 20 | 137 | 50.59% |
| MET240503C00078000 | 2024-05-01 2:48PM EDT | 78.00 | 0.05 | 0.00 | 2.15 | -0.43 | -89.58% | 21 | 12 | 120.51% |
| MET240503C00079000 | 2024-04-15 11:51AM EDT | 79.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 10 | 21 | 109.08% |
| MET240503C00081000 | 2024-05-01 10:26AM EDT | 81.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 22 | 61.72% |
| MET240503C00082000 | 2024-04-04 2:44PM EDT | 82.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 67.19% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00060000 | 2024-04-12 1:02PM EDT | 60.00 | 0.11 | 0.00 | 1.30 | 0.00 | - | 1,200 | 1,200 | 174.22% |
| MET240503P00064000 | 2024-04-26 1:59PM EDT | 64.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 127.73% |
| MET240503P00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.08 | 0.00 | 0.30 | +0.04 | +100.00% | 43 | 670 | 75.78% |
| MET240503P00066000 | 2024-05-01 1:25PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 43 | 53.13% |
| MET240503P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 15 | 54 | 52.34% |
| MET240503P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.12 | 0.10 | 0.20 | -0.15 | -55.56% | 499 | 49 | 52.54% |
| MET240503P00069000 | 2024-05-01 3:58PM EDT | 69.00 | 0.30 | 0.25 | 0.35 | -0.20 | -40.00% | 227 | 720 | 51.76% |
| MET240503P00070000 | 2024-05-01 3:57PM EDT | 70.00 | 0.53 | 0.45 | 0.60 | -0.22 | -29.33% | 41 | 263 | 52.05% |
| MET240503P00071000 | 2024-05-01 3:58PM EDT | 71.00 | 0.92 | 0.80 | 0.95 | -0.33 | -26.40% | 410 | 123 | 52.05% |
| MET240503P00072000 | 2024-05-01 3:58PM EDT | 72.00 | 1.33 | 1.30 | 1.40 | -0.35 | -20.83% | 193 | 157 | 51.47% |
| MET240503P00073000 | 2024-05-01 3:41PM EDT | 73.00 | 1.68 | 1.85 | 2.00 | -1.32 | -44.00% | 43 | 14 | 52.25% |
| MET240503P00074000 | 2024-04-25 9:31AM EDT | 74.00 | 2.25 | 2.55 | 2.70 | 0.00 | - | 5 | 7 | 52.73% |
| MET240503P00075000 | 2024-04-12 11:46AM EDT | 75.00 | 3.20 | 2.20 | 3.50 | -1.74 | -35.22% | 1 | 2 | 53.91% |
| MET240503P00076000 | 2024-05-01 3:39PM EDT | 76.00 | 4.00 | 3.50 | 4.60 | -0.74 | -15.61% | 3 | 9 | 69.43% |
| MET240503P00077000 | 2024-04-25 12:55PM EDT | 77.00 | 5.90 | 3.10 | 7.20 | 0.00 | - | - | 6 | 154.20% |
