Marchés français ouverture 2 h 49 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 161,54 +123,38 (+0,32 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 052,51 -314,44 (-1,71 %) Bitcoin EUR
63 300,62 -1 291,48 (-2,00 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719C00065000 | 2024-06-04 9:50AM EDT | 65.00 | 5.50 | 4.60 | 6.10 | -1.60 | -22.54% | 13 | 237 | 30.42% |
| MET240719C00067500 | 2024-06-10 10:16AM EDT | 67.50 | 3.50 | 3.70 | 3.90 | -0.50 | -12.50% | 2 | 214 | 25.05% |
| MET240719C00070000 | 2024-06-10 2:25PM EDT | 70.00 | 2.20 | 2.00 | 2.15 | 0.00 | - | 95 | 0 | 22.00% |
| MET240719C00072500 | 2024-06-10 3:41PM EDT | 72.50 | 0.85 | 0.85 | 0.95 | -0.10 | -10.53% | 39 | 578 | 19.95% |
| MET240719C00075000 | 2024-06-10 1:59PM EDT | 75.00 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 13 | 504 | 19.14% |
| MET240719C00077500 | 2024-06-10 3:22PM EDT | 77.50 | 0.15 | 0.10 | 0.15 | -0.20 | -57.14% | 1 | 267 | 20.26% |
| MET240719C00080000 | 2024-05-30 9:48AM EDT | 80.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 106 | 23.15% |
| MET240719C00082500 | 2024-06-03 1:45PM EDT | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 27.44% |
| MET240719C00085000 | 2024-05-22 11:17AM EDT | 85.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 40.63% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719P00045000 | 2024-06-07 1:41PM EDT | 45.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 85.84% |
| MET240719P00060000 | 2024-06-10 10:20AM EDT | 60.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 2 | 14 | 32.23% |
| MET240719P00062500 | 2024-05-29 9:31AM EDT | 62.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 25.49% |
| MET240719P00065000 | 2024-06-10 10:16AM EDT | 65.00 | 0.35 | 0.25 | 0.35 | -0.15 | -30.00% | 1 | 183 | 22.12% |
| MET240719P00067500 | 2024-06-10 3:47PM EDT | 67.50 | 0.67 | 0.60 | 0.70 | +0.01 | +1.52% | 11 | 127 | 19.46% |
| MET240719P00070000 | 2024-06-10 1:41PM EDT | 70.00 | 1.45 | 1.35 | 1.45 | -0.10 | -6.45% | 59 | 0 | 17.29% |
| MET240719P00072500 | 2024-06-05 11:03AM EDT | 72.50 | 3.20 | 2.70 | 3.40 | 0.00 | - | 9 | 0 | 22.56% |
| MET240719P00075000 | 2024-06-10 10:16AM EDT | 75.00 | 5.23 | 4.50 | 4.90 | +1.13 | +27.56% | 1 | 82 | 15.48% |
| MET240719P00077500 | 2024-05-17 2:09PM EDT | 77.50 | 3.80 | 5.30 | 9.20 | 0.00 | - | 1 | 0 | 49.22% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 80.00 | 8.30 | 5.40 | 9.50 | 0.00 | - | - | 1 | 0.00% |
