La bourse ferme dans 5 h 27 min
CAC 40
7 846,83 -47,15 (-0,60 %) Euro Stoxx 50
4 990,30 -26,18 (-0,52 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0754 -0,0012 (-0,11 %) Gold future
2 321,80 -5,20 (-0,22 %) Bitcoin EUR
62 342,58 -2 230,13 (-3,45 %)
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’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240614C00050000 | 2024-06-07 12:04PM EDT | 50.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET240614C00065000 | 2024-05-30 2:51PM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET240614C00068000 | 2024-05-31 2:36PM EDT | 68.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240614C00069000 | 2024-06-06 10:50AM EDT | 69.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240614C00070000 | 2024-06-10 1:02PM EDT | 70.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MET240614C00071000 | 2024-06-10 3:12PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| MET240614C00072000 | 2024-06-10 3:49PM EDT | 72.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MET240614C00073000 | 2024-06-07 11:43AM EDT | 73.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240614C00074000 | 2024-05-29 3:06PM EDT | 74.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240614C00075000 | 2024-06-05 9:30AM EDT | 75.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240614C00076000 | 2024-06-03 12:01PM EDT | 76.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MET240614C00077000 | 2024-05-20 3:40PM EDT | 77.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240614C00078000 | 2024-06-03 12:56PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240614C00079000 | 2024-06-03 12:26PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MET240614C00080000 | 2024-06-05 1:58PM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MET240614C00081000 | 2024-06-04 1:38PM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MET240614C00084000 | 2024-06-03 2:56PM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| MET240614C00085000 | 2024-06-03 12:18PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240614P00058000 | 2024-06-05 12:45PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240614P00059000 | 2024-06-05 9:55AM EDT | 59.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| MET240614P00060000 | 2024-06-05 9:51AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240614P00062000 | 2024-06-06 11:03AM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240614P00064000 | 2024-05-23 11:57AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MET240614P00065000 | 2024-06-04 11:33AM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240614P00066000 | 2024-06-10 11:53AM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MET240614P00067000 | 2024-06-05 10:00AM EDT | 67.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| MET240614P00068000 | 2024-06-10 12:35PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET240614P00069000 | 2024-06-10 10:14AM EDT | 69.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MET240614P00070000 | 2024-06-10 3:31PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| MET240614P00071000 | 2024-06-10 2:54PM EDT | 71.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240614P00072000 | 2024-06-07 2:24PM EDT | 72.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| MET240614P00073000 | 2024-06-04 11:52AM EDT | 73.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET240614P00074000 | 2024-06-05 3:39PM EDT | 74.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
