La bourse est fermée
Dow Jones
39 823,92 +265,81 (+0,67 %) Nasdaq
16 723,45 +212,27 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0877 +0,0055 (+0,51 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 122,45 +3 791,42 (+6,73 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:38PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00050000 | 2024-05-10 11:15AM EDT | 50.00 | 22.60 | 21.10 | 24.30 | 0.00 | - | 10 | 13 | 374.02% |
| MET240517C00060000 | 2024-05-06 10:22AM EDT | 60.00 | 11.00 | 11.20 | 14.90 | 0.00 | - | - | 2 | 120.31% |
| MET240517C00062500 | 2024-04-26 11:03AM EDT | 62.50 | 6.30 | 8.90 | 12.50 | 0.00 | - | 1 | 0 | 119.73% |
| MET240517C00065000 | 2024-05-09 9:47AM EDT | 65.00 | 7.20 | 8.00 | 8.40 | 0.00 | - | 226 | 182 | 95.70% |
| MET240517C00066000 | 2024-05-03 11:50AM EDT | 66.00 | 4.80 | 5.30 | 9.10 | 0.00 | - | 50 | 0 | 85.94% |
| MET240517C00067000 | 2024-05-02 12:20PM EDT | 67.00 | 2.30 | 4.30 | 6.40 | 0.00 | - | 5 | 0 | 91.11% |
| MET240517C00067500 | 2024-05-10 1:33PM EDT | 67.50 | 5.30 | 5.20 | 6.00 | 0.00 | - | 212 | 1 | 62.31% |
| MET240517C00068000 | 2024-05-06 12:05PM EDT | 68.00 | 3.20 | 3.20 | 5.50 | 0.00 | - | 1 | 205 | 86.23% |
| MET240517C00069000 | 2024-05-07 9:50AM EDT | 69.00 | 2.80 | 2.30 | 4.70 | 0.00 | - | 1 | 84 | 85.16% |
| MET240517C00070000 | 2024-05-15 10:27AM EDT | 70.00 | 3.58 | 2.80 | 3.20 | +0.18 | +5.29% | 5 | 516 | 46.09% |
| MET240517C00071000 | 2024-05-15 12:11PM EDT | 71.00 | 1.70 | 2.05 | 2.20 | -0.63 | -27.04% | 1 | 164 | 35.25% |
| MET240517C00072000 | 2024-05-15 1:20PM EDT | 72.00 | 1.40 | 1.15 | 1.30 | +0.20 | +16.67% | 1 | 109 | 27.93% |
| MET240517C00072500 | 2024-05-15 2:18PM EDT | 72.50 | 0.83 | 0.75 | 0.90 | -0.20 | -19.42% | 190 | 988 | 24.85% |
| MET240517C00073000 | 2024-05-15 11:30AM EDT | 73.00 | 0.62 | 0.50 | 0.55 | -0.18 | -22.50% | 1 | 296 | 21.88% |
| MET240517C00074000 | 2024-05-15 12:49PM EDT | 74.00 | 0.22 | 0.15 | 0.30 | -0.06 | -21.43% | 51 | 1,881 | 26.56% |
| MET240517C00075000 | 2024-05-13 3:48PM EDT | 75.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 198 | 729 | 29.30% |
| MET240517C00076000 | 2024-05-14 2:56PM EDT | 76.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 10 | 76 | 38.28% |
| MET240517C00077000 | 2024-05-01 12:58PM EDT | 77.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 1 | 13 | 46.58% |
| MET240517C00077500 | 2024-05-14 12:32PM EDT | 77.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 42 | 811 | 68.07% |
| MET240517C00080000 | 2024-05-14 1:45PM EDT | 80.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 9 | 44 | 88.09% |
| MET240517C00082500 | 2024-04-03 3:00PM EDT | 82.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 97.07% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00047500 | 2024-04-17 1:51PM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 224.22% |
| MET240517P00055000 | 2024-04-15 2:14PM EDT | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 211.13% |
| MET240517P00060000 | 2024-05-09 10:26AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 520 | 106.25% |
| MET240517P00062500 | 2024-05-15 9:36AM EDT | 62.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 5 | 76 | 78.13% |
| MET240517P00063000 | 2024-05-14 2:39PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 31 | 75.00% |
| MET240517P00064000 | 2024-05-14 2:43PM EDT | 64.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 51 | 80.86% |
| MET240517P00065000 | 2024-05-15 10:33AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 755 | 60.94% |
| MET240517P00066000 | 2024-05-15 12:27PM EDT | 66.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 15 | 64.84% |
| MET240517P00067000 | 2024-05-06 2:29PM EDT | 67.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 39 | 109 | 85.55% |
| MET240517P00067500 | 2024-05-07 3:41PM EDT | 67.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 30 | 287 | 80.27% |
| MET240517P00068000 | 2024-05-14 11:04AM EDT | 68.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 10 | 237 | 51.95% |
| MET240517P00069000 | 2024-05-10 2:46PM EDT | 69.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | 657 | 544 | 62.70% |
| MET240517P00070000 | 2024-05-14 2:55PM EDT | 70.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 12 | 2,152 | 34.77% |
| MET240517P00071000 | 2024-05-14 1:50PM EDT | 71.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | 1 | 1,380 | 25.59% |
| MET240517P00072000 | 2024-05-15 2:15PM EDT | 72.00 | 0.17 | 0.15 | 0.20 | -0.18 | -33.96% | 1 | 218 | 20.90% |
| MET240517P00072500 | 2024-05-15 2:15PM EDT | 72.50 | 0.26 | 0.25 | 0.35 | -0.19 | -42.22% | 1 | 341 | 20.70% |
| MET240517P00073000 | 2024-05-15 1:12PM EDT | 73.00 | 0.40 | 0.45 | 0.50 | -0.05 | -11.11% | 6 | 68 | 17.87% |
| MET240517P00074000 | 2024-05-01 2:33PM EDT | 74.00 | 3.10 | 1.10 | 1.25 | 0.00 | - | 2 | 9 | 21.68% |
| MET240517P00075000 | 2024-05-10 11:00AM EDT | 75.00 | 2.37 | 1.95 | 2.15 | 0.00 | - | 73 | 187 | 25.39% |
| MET240517P00076000 | 2024-05-01 2:40PM EDT | 76.00 | 4.50 | 1.55 | 3.20 | 0.00 | - | 6 | 5 | 37.89% |
| MET240517P00077000 | 2024-04-24 12:36PM EDT | 77.00 | 5.30 | 1.95 | 4.20 | 0.00 | - | - | 1 | 46.09% |
| MET240517P00077500 | 2024-04-24 1:38PM EDT | 77.50 | 5.60 | 2.70 | 5.20 | 0.00 | - | 5 | 1 | 81.54% |
