Marchés français ouverture 8 h 29 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0769 -0,0035 (-0,32 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 574,93 -130,27 (-0,20 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628C00067000 | 2024-06-10 1:00PM EDT | 67.00 | 3.50 | 3.60 | 5.40 | -2.00 | -36.36% | 8 | 8 | 56.49% |
| MET240628C00069000 | 2024-05-31 2:29PM EDT | 69.00 | 3.60 | 2.00 | 3.10 | 0.00 | - | 35 | 35 | 38.06% |
| MET240628C00070000 | 2024-06-06 1:20PM EDT | 70.00 | 1.45 | 1.40 | 2.40 | 0.00 | - | 1 | 14 | 35.45% |
| MET240628C00071000 | 2024-06-10 3:39PM EDT | 71.00 | 0.90 | 0.80 | 1.00 | -0.20 | -18.18% | 9 | 1 | 20.75% |
| MET240628C00072000 | 2024-06-10 3:11PM EDT | 72.00 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 11 | 49 | 19.83% |
| MET240628C00073000 | 2024-06-06 2:22PM EDT | 73.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 6 | 21 | 19.58% |
| MET240628C00074000 | 2024-06-06 2:04PM EDT | 74.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 1 | 145 | 19.68% |
| MET240628C00075000 | 2024-06-04 2:13PM EDT | 75.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 2 | 43 | 21.39% |
| MET240628C00076000 | 2024-06-06 9:30AM EDT | 76.00 | 0.26 | 0.00 | 0.40 | 0.00 | - | 10 | 35 | 32.37% |
| MET240628C00077000 | 2024-05-21 11:20AM EDT | 77.00 | 0.35 | 0.00 | 1.75 | 0.00 | - | - | 2 | 64.31% |
| MET240628C00078000 | 2024-05-22 11:33AM EDT | 78.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 51 | 48.29% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628P00061000 | 2024-06-04 3:33PM EDT | 61.00 | 0.10 | 0.00 | 0.20 | +0.01 | +11.11% | 3 | 1 | 42.29% |
| MET240628P00064000 | 2024-06-04 3:33PM EDT | 64.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 28.61% |
| MET240628P00066000 | 2024-06-07 9:38AM EDT | 66.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 22.90% |
| MET240628P00067000 | 2024-06-06 1:49PM EDT | 67.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 11 | 21 | 21.58% |
| MET240628P00068000 | 2024-06-04 3:18PM EDT | 68.00 | 0.61 | 0.35 | 0.45 | 0.00 | - | 1 | 62 | 20.29% |
| MET240628P00069000 | 2024-06-04 2:12PM EDT | 69.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 1 | 17 | 19.43% |
| MET240628P00070000 | 2024-05-29 12:59PM EDT | 70.00 | 1.23 | 0.95 | 1.05 | 0.00 | - | 1 | 2 | 18.48% |
| MET240628P00071000 | 2024-06-04 3:29PM EDT | 71.00 | 1.82 | 1.40 | 3.20 | 0.00 | - | 4 | 4 | 43.90% |
| MET240628P00072000 | 2024-06-04 3:29PM EDT | 72.00 | 2.47 | 1.45 | 3.30 | 0.00 | - | 1 | 2 | 36.06% |
| MET240628P00073000 | 2024-05-13 2:20PM EDT | 73.00 | 1.65 | 2.60 | 3.00 | 0.00 | - | 37 | 37 | 17.77% |
| MET240628P00074000 | 2024-05-23 9:30AM EDT | 74.00 | 2.05 | 2.35 | 5.80 | 0.00 | - | 1 | 87 | 55.42% |
| MET240628P00075000 | 2024-05-31 2:23PM EDT | 75.00 | 3.30 | 3.00 | 6.80 | 0.00 | - | 10 | 11 | 60.55% |
| MET240628P00076000 | 2024-05-21 9:37AM EDT | 76.00 | 3.07 | 4.70 | 7.70 | 0.00 | - | 1 | 0 | 63.67% |
