Marchés français ouverture 2 h
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 158,02 +119,86 (+0,31 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 175,09 -1 496,84 (-2,31 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117C00025000 | 2024-01-17 3:23PM EDT | 25.00 | 42.50 | 41.60 | 46.50 | 0.00 | - | 4 | 0 | 98.00% |
| MET250117C00027500 | 2024-05-06 2:25PM EDT | 27.50 | 43.80 | 41.10 | 45.20 | 0.00 | - | 10 | 10 | 69.14% |
| MET250117C00030000 | 2024-03-01 10:36AM EDT | 30.00 | 40.27 | 42.00 | 46.90 | 0.00 | - | 1 | 4 | 122.78% |
| MET250117C00032500 | 2023-01-10 3:52PM EDT | 32.50 | 39.03 | 36.50 | 41.50 | 0.00 | - | - | 1 | 75.83% |
| MET250117C00035000 | 2024-04-18 2:27PM EDT | 35.00 | 35.03 | 37.80 | 41.40 | 0.00 | - | 1 | 28 | 106.15% |
| MET250117C00037500 | 2023-08-03 3:59PM EDT | 37.50 | 27.85 | 27.50 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| MET250117C00040000 | 2023-12-08 11:34AM EDT | 40.00 | 25.50 | 27.00 | 32.00 | 0.00 | - | 2 | 29 | 64.72% |
| MET250117C00042500 | 2024-04-26 2:09PM EDT | 42.50 | 28.28 | 28.50 | 33.00 | 0.00 | - | 4 | 6 | 71.66% |
| MET250117C00045000 | 2024-03-05 12:29PM EDT | 45.00 | 26.60 | 26.80 | 30.60 | 0.00 | - | 3 | 78 | 69.51% |
| MET250117C00047500 | 2024-06-04 3:59PM EDT | 47.50 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117C00050000 | 2024-06-05 9:44AM EDT | 50.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117C00052500 | 2024-05-02 3:28PM EDT | 52.50 | 18.99 | 19.40 | 22.00 | 0.00 | - | 5 | 100 | 58.00% |
| MET250117C00055000 | 2024-05-17 11:32AM EDT | 55.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117C00057500 | 2024-03-15 12:50PM EDT | 57.50 | 17.10 | 15.00 | 16.80 | 0.00 | - | 1 | 465 | 45.83% |
| MET250117C00060000 | 2024-05-30 12:35PM EDT | 60.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 62.50 | 12.87 | 0.00 | 0.00 | 0.00 | - | 500 | 925 | 0.00% |
| MET250117C00065000 | 2024-06-10 2:52PM EDT | 65.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET250117C00067500 | 2024-06-04 1:47PM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117C00070000 | 2024-06-10 2:08PM EDT | 70.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| MET250117C00072500 | 2024-06-10 1:41PM EDT | 72.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| MET250117C00075000 | 2024-06-10 2:34PM EDT | 75.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MET250117C00077500 | 2024-06-10 10:52AM EDT | 77.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MET250117C00080000 | 2024-06-10 2:52PM EDT | 80.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MET250117C00082500 | 2024-06-04 10:32AM EDT | 82.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET250117C00085000 | 2024-06-10 3:03PM EDT | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET250117C00090000 | 2024-04-18 3:43PM EDT | 90.00 | 0.69 | 0.70 | 0.95 | 0.00 | - | 3 | 307 | 26.77% |
| MET250117C00095000 | 2024-01-25 2:13PM EDT | 95.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 18 | 27.22% |
| MET250117C00100000 | 2024-04-03 3:06PM EDT | 100.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 15 | 129 | 27.20% |
| MET250117C00105000 | 2023-03-16 2:01PM EDT | 105.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 20 | 166 | 39.27% |
| MET250117C00110000 | 2024-05-21 11:39AM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MET250117C00115000 | 2023-01-20 1:19PM EDT | 115.00 | 0.82 | 0.25 | 1.35 | 0.00 | - | 2 | 8 | 47.11% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117P00025000 | 2024-04-03 3:07PM EDT | 25.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 14 | 19 | 85.64% |
| MET250117P00027500 | 2023-11-21 10:35AM EDT | 27.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 8 | 120 | 59.08% |
| MET250117P00030000 | 2023-09-13 2:08PM EDT | 30.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 5 | 12 | 66.94% |
| MET250117P00032500 | 2024-04-04 10:23AM EDT | 32.50 | 0.15 | 0.05 | 2.30 | 0.00 | - | 2 | 65 | 74.95% |
| MET250117P00035000 | 2024-04-24 9:44AM EDT | 35.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 34 | 52.93% |
| MET250117P00037500 | 2023-11-06 11:27AM EDT | 37.50 | 1.00 | 0.65 | 0.80 | 0.00 | - | 2 | 26 | 55.81% |
| MET250117P00040000 | 2024-04-04 2:43PM EDT | 40.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 3 | 665 | 45.70% |
| MET250117P00042500 | 2024-02-12 3:27PM EDT | 42.50 | 0.65 | 0.20 | 0.85 | 0.00 | - | 8 | 795 | 48.29% |
| MET250117P00045000 | 2024-02-29 4:18PM EDT | 45.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 1 | 3,038 | 39.31% |
| MET250117P00047500 | 2024-04-08 12:48PM EDT | 47.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 650 | 681 | 35.35% |
| MET250117P00050000 | 2024-06-05 10:16AM EDT | 50.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MET250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.95 | 0.55 | 0.70 | 0.00 | - | 2 | 1,614 | 29.81% |
| MET250117P00055000 | 2024-05-20 10:13AM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MET250117P00057500 | 2024-06-03 11:41AM EDT | 57.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET250117P00060000 | 2024-06-07 10:28AM EDT | 60.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET250117P00062500 | 2024-06-10 10:16AM EDT | 62.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET250117P00065000 | 2024-06-10 9:41AM EDT | 65.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET250117P00067500 | 2024-06-06 3:06PM EDT | 67.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| MET250117P00070000 | 2024-06-10 2:38PM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.20% |
| MET250117P00072500 | 2024-05-30 3:54PM EDT | 72.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET250117P00075000 | 2024-05-29 11:27AM EDT | 75.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117P00077500 | 2024-05-14 2:42PM EDT | 77.50 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET250117P00080000 | 2024-06-06 10:19AM EDT | 80.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117P00082500 | 2024-01-11 12:19PM EDT | 82.50 | 14.50 | 14.00 | 17.50 | 0.00 | - | 1 | 20 | 43.52% |
| MET250117P00085000 | 2024-04-02 1:26PM EDT | 85.00 | 12.70 | 14.80 | 17.40 | 0.00 | - | 32 | 30 | 33.24% |
| MET250117P00090000 | 2023-05-11 3:57PM EDT | 90.00 | 37.90 | 35.30 | 36.60 | 0.00 | - | 70 | 0 | 103.11% |
| MET250117P00110000 | 2023-01-23 12:42PM EDT | 110.00 | 41.90 | 37.10 | 41.50 | 0.00 | - | 1 | 0 | 47.66% |
| MET250117P00115000 | 2024-05-10 1:10PM EDT | 115.00 | 42.27 | 42.50 | 47.00 | 0.00 | - | 1 | 0 | 54.48% |
