La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 375,87 +67,87 (+0,17 %) EUR/USD
1,0844 +0,0029 (+0,27 %) Gold future
2 399,80 +30,40 (+1,28 %) Bitcoin EUR
53 302,04 +1 492,12 (+2,88 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240712C00068000 | 2024-06-24 10:44AM EDT | 68.00 | 4.70 | 1.70 | 1.85 | 0.00 | - | 1 | 25 | 25.88% |
| MET240712C00069000 | 2024-06-24 10:11AM EDT | 69.00 | 3.40 | 0.90 | 1.05 | 0.00 | - | 1 | 44 | 21.88% |
| MET240712C00070000 | 2024-07-05 3:46PM EDT | 70.00 | 0.50 | 0.35 | 0.45 | -0.30 | -37.50% | 29 | 12 | 18.80% |
| MET240712C00071000 | 2024-07-05 3:21PM EDT | 71.00 | 0.15 | 0.15 | 0.25 | -0.60 | -80.00% | 5 | 102 | 21.78% |
| MET240712C00072000 | 2024-07-03 11:59AM EDT | 72.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 1 | 97 | 21.97% |
| MET240712C00073000 | 2024-07-03 10:08AM EDT | 73.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | 2 | 142 | 61.13% |
| MET240712C00074000 | 2024-06-26 2:07PM EDT | 74.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 29 | 70 | 62.11% |
| MET240712C00078000 | 2024-07-03 10:51AM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 80 | 73.83% |
| MET240712C00081000 | 2024-06-25 12:24PM EDT | 81.00 | 0.08 | 0.00 | 0.95 | 0.00 | - | 30 | 40 | 96.09% |
| MET240712C00082000 | 2024-06-28 11:48AM EDT | 82.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 140 | 64.06% |
| MET240712C00084000 | 2024-07-03 10:03AM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 198 | 80.08% |
| MET240712C00085000 | 2024-06-27 11:04AM EDT | 85.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 82 | 110.16% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240712P00055000 | 2024-06-18 12:06PM EDT | 55.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 3 | 7 | 138.09% |
| MET240712P00056000 | 2024-06-26 9:50AM EDT | 56.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 3 | 129.88% |
| MET240712P00057000 | 2024-06-27 2:56PM EDT | 57.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 80 | 121.68% |
| MET240712P00058000 | 2024-06-26 9:41AM EDT | 58.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 6 | 113.67% |
| MET240712P00065000 | 2024-06-03 10:38AM EDT | 65.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 1 | 0 | 82.13% |
| MET240712P00067000 | 2024-07-02 1:10PM EDT | 67.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 2 | 28 | 25.68% |
| MET240712P00068000 | 2024-07-05 2:51PM EDT | 68.00 | 0.21 | 0.00 | 0.25 | +0.10 | +90.91% | 4 | 39 | 22.22% |
| MET240712P00069000 | 2024-07-05 10:53AM EDT | 69.00 | 0.40 | 0.30 | 0.45 | +0.24 | +150.00% | 32 | 142 | 18.95% |
| MET240712P00070000 | 2024-07-05 2:40PM EDT | 70.00 | 0.80 | 0.80 | 0.90 | +0.30 | +60.00% | 72 | 199 | 17.33% |
| MET240712P00071000 | 2024-07-05 3:19PM EDT | 71.00 | 1.52 | 1.40 | 1.70 | +0.77 | +102.67% | 45 | 126 | 19.83% |
| MET240712P00072000 | 2024-06-28 9:38AM EDT | 72.00 | 1.45 | 0.65 | 2.85 | 0.00 | - | 31 | 34 | 33.50% |
| MET240712P00073000 | 2024-07-05 2:46PM EDT | 73.00 | 3.50 | 1.45 | 5.50 | +0.40 | +12.90% | 2 | 8 | 95.36% |
