La bourse ferme dans 6 h 44 min
CAC 40
8 011,77 -46,03 (-0,57 %) Euro Stoxx 50
5 011,21 -19,14 (-0,38 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0842 -0,0019 (-0,17 %) Gold future
2 348,40 -8,10 (-0,34 %) Bitcoin EUR
62 545,46 -210,25 (-0,34 %)
MetLife, Inc. (MET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607C00067000 | 2024-05-09 9:32AM EDT | 67.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240607C00068000 | 2024-05-17 2:12PM EDT | 68.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240607C00070000 | 2024-05-20 2:45PM EDT | 70.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240607C00071000 | 2024-05-23 11:58AM EDT | 71.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.10% |
| MET240607C00072000 | 2024-05-28 3:51PM EDT | 72.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| MET240607C00073000 | 2024-05-28 10:47AM EDT | 73.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240607C00074000 | 2024-05-28 2:32PM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MET240607C00075000 | 2024-05-28 12:18PM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MET240607C00076000 | 2024-05-16 10:58AM EDT | 76.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MET240607C00077000 | 2024-05-28 12:00PM EDT | 77.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240607C00079000 | 2024-05-24 2:05PM EDT | 79.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607P00060000 | 2024-05-15 11:11AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MET240607P00061000 | 2024-04-26 11:51AM EDT | 61.00 | 0.22 | 0.00 | 2.35 | 0.00 | - | 2 | 2 | 103.96% |
| MET240607P00062000 | 2024-05-21 3:59PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MET240607P00063000 | 2024-05-24 1:26PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240607P00066000 | 2024-05-22 11:36AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| MET240607P00068000 | 2024-05-07 1:06PM EDT | 68.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240607P00069000 | 2024-05-28 3:17PM EDT | 69.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET240607P00070000 | 2024-05-28 3:37PM EDT | 70.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| MET240607P00071000 | 2024-05-28 3:25PM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MET240607P00072000 | 2024-05-22 11:34AM EDT | 72.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| MET240607P00073000 | 2024-05-28 3:17PM EDT | 73.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| MET240607P00074000 | 2024-05-23 3:34PM EDT | 74.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240607P00075000 | 2024-05-16 10:59AM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240607P00080000 | 2024-05-28 9:47AM EDT | 80.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
