Marchés français ouverture 2 h 29 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 160,68 +122,52 (+0,31 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 028,59 -1 598,43 (-2,47 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 105.86% |
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 45.00 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 79.52% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 47.50 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 55.86% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 69.12% |
| MET240920C00057500 | 2024-04-09 10:35AM EDT | 57.50 | 16.20 | 14.30 | 17.70 | 0.00 | - | 4 | 18 | 60.23% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 60.00 | 12.20 | 9.20 | 11.50 | 0.00 | - | 1 | 31 | 34.16% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 62.50 | 7.96 | 10.10 | 11.50 | 0.00 | - | 2 | 70 | 49.71% |
| MET240920C00065000 | 2024-06-10 2:00PM EDT | 65.00 | 7.00 | 0.00 | 0.00 | -0.19 | -2.64% | 9 | 0 | 0.00% |
| MET240920C00067500 | 2024-06-06 9:50AM EDT | 67.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MET240920C00070000 | 2024-06-10 11:10AM EDT | 70.00 | 2.95 | 0.00 | 0.00 | -0.45 | -13.24% | 8 | 0 | 0.00% |
| MET240920C00072500 | 2024-06-10 11:20AM EDT | 72.50 | 1.87 | 0.00 | 0.00 | -0.38 | -16.89% | 13 | 0 | 1.56% |
| MET240920C00075000 | 2024-06-10 3:57PM EDT | 75.00 | 1.15 | 0.00 | 0.00 | -0.15 | -11.54% | 595 | 0 | 3.13% |
| MET240920C00077500 | 2024-06-07 2:38PM EDT | 77.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MET240920C00080000 | 2024-06-04 12:18PM EDT | 80.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET240920C00082500 | 2024-05-24 2:05PM EDT | 82.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET240920C00085000 | 2024-05-13 1:18PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MET240920C00090000 | 2024-04-04 10:38AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 43.92% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 62.31% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 56.59% |
| MET240920P00047500 | 2024-05-13 10:09AM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240920P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240920P00055000 | 2024-06-05 12:12PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MET240920P00057500 | 2024-06-07 2:08PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET240920P00060000 | 2024-05-14 12:11PM EDT | 60.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MET240920P00062500 | 2024-05-15 10:35AM EDT | 62.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240920P00065000 | 2024-06-10 2:54PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | -0.05 | -4.35% | 576 | 0 | 3.13% |
| MET240920P00067500 | 2024-06-10 3:57PM EDT | 67.50 | 1.75 | 0.00 | 0.00 | -0.07 | -3.85% | 3 | 0 | 1.56% |
| MET240920P00070000 | 2024-06-05 2:24PM EDT | 70.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| MET240920P00072500 | 2024-06-04 11:52AM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET240920P00075000 | 2024-05-22 12:29PM EDT | 75.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 77.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 51 | 39 | 0.00% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 80.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240920P00082500 | 2024-05-01 11:23AM EDT | 82.50 | 11.50 | 9.40 | 12.10 | 0.00 | - | - | 4 | 0.00% |
| MET240920P00090000 | 2024-05-08 3:21PM EDT | 90.00 | 18.80 | 17.90 | 21.80 | 0.00 | - | 49 | 128 | 51.00% |
