La bourse ferme dans 4 h 55 min
CAC 40
7 988,51 -69,29 (-0,86 %) Euro Stoxx 50
4 996,87 -33,48 (-0,67 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0845 -0,0015 (-0,14 %) Gold future
2 345,90 -10,60 (-0,45 %) Bitcoin EUR
62 626,30 -579,57 (-0,92 %)
MetLife, Inc. (MET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018C00047500 | 2024-01-11 1:06PM EDT | 47.50 | 22.37 | 19.10 | 23.50 | 0.00 | - | 1 | 1 | 25.59% |
| MET241018C00050000 | 2024-05-02 10:43AM EDT | 50.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 55.00 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 56.51% |
| MET241018C00057500 | 2024-02-06 4:00PM EDT | 57.50 | 11.10 | 15.60 | 15.90 | 0.00 | - | - | 30 | 45.52% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 60.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET241018C00062500 | 2024-05-28 2:21PM EDT | 62.50 | 10.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET241018C00065000 | 2024-05-28 10:40AM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| MET241018C00067500 | 2024-05-06 2:36PM EDT | 67.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET241018C00070000 | 2024-05-24 11:07AM EDT | 70.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| MET241018C00072500 | 2024-05-24 3:38PM EDT | 72.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| MET241018C00075000 | 2024-05-24 1:51PM EDT | 75.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MET241018C00077500 | 2024-05-28 10:46AM EDT | 77.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| MET241018C00080000 | 2024-05-24 1:59PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241018C00082500 | 2024-05-28 9:59AM EDT | 82.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MET241018C00085000 | 2024-05-22 9:56AM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241018C00090000 | 2024-05-08 3:53PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018P00035000 | 2024-02-08 4:27PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 66.50% |
| MET241018P00042500 | 2024-02-02 10:43AM EDT | 42.50 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 56.40% |
| MET241018P00045000 | 2024-02-01 12:57PM EDT | 45.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | - | 13 | 55.30% |
| MET241018P00047500 | 2024-02-02 3:33PM EDT | 47.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 43.77% |
| MET241018P00050000 | 2024-05-21 1:05PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6,678 | 0 | 12.50% |
| MET241018P00055000 | 2024-05-07 12:07PM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MET241018P00057500 | 2024-05-16 12:33PM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| MET241018P00060000 | 2024-05-24 10:04AM EDT | 60.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241018P00062500 | 2024-05-28 11:37AM EDT | 62.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET241018P00065000 | 2024-05-28 3:40PM EDT | 65.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET241018P00067500 | 2024-05-24 1:04PM EDT | 67.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| MET241018P00070000 | 2024-05-24 2:03PM EDT | 70.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MET241018P00072500 | 2024-05-23 3:33PM EDT | 72.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| MET241018P00075000 | 2024-05-08 11:46AM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 77.50 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 22.44% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| MET241018P00082500 | 2024-05-01 11:20AM EDT | 82.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET241018P00085000 | 2024-03-26 1:52PM EDT | 85.00 | 12.30 | 11.20 | 15.00 | 0.00 | - | 1 | 12 | 27.21% |
