Marchés français ouverture 2 h 8 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 181,10 +142,94 (+0,37 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 195,32 -1 459,93 (-2,26 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620C00035000 | 2024-04-30 2:09PM EDT | 35.00 | 36.53 | 34.00 | 39.00 | 0.00 | - | 1 | 2 | 53.44% |
| MET250620C00045000 | 2024-04-29 3:09PM EDT | 45.00 | 27.70 | 24.50 | 29.50 | 0.00 | - | 1 | 5 | 58.35% |
| MET250620C00050000 | 2024-03-05 4:10PM EDT | 50.00 | 22.77 | 23.00 | 27.60 | 0.00 | - | - | 1 | 53.22% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 60.00 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 42.62% |
| MET250620C00062500 | 2024-03-21 11:39AM EDT | 62.50 | 15.50 | 11.60 | 14.00 | 0.00 | - | - | 14 | 36.06% |
| MET250620C00065000 | 2024-05-21 2:31PM EDT | 65.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET250620C00067500 | 2024-06-05 2:44PM EDT | 67.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| MET250620C00070000 | 2024-06-10 12:44PM EDT | 70.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MET250620C00072500 | 2024-06-05 10:17AM EDT | 72.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| MET250620C00075000 | 2024-06-03 9:39AM EDT | 75.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| MET250620C00077500 | 2024-06-10 10:52AM EDT | 77.50 | 3.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MET250620C00080000 | 2024-06-05 9:42AM EDT | 80.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| MET250620C00082500 | 2024-05-28 1:51PM EDT | 82.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| MET250620C00085000 | 2024-06-10 2:08PM EDT | 85.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| MET250620C00090000 | 2024-06-10 9:30AM EDT | 90.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| MET250620C00095000 | 2024-04-15 1:59PM EDT | 95.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 5 | 378 | 27.16% |
| MET250620C00105000 | 2024-05-07 12:42PM EDT | 105.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 36.91% |
| MET250620C00110000 | 2024-05-17 3:56PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620P00037500 | 2024-05-08 9:30AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| MET250620P00040000 | 2024-05-20 3:30PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| MET250620P00042500 | 2024-05-15 9:45AM EDT | 42.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| MET250620P00045000 | 2024-06-05 3:19PM EDT | 45.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET250620P00047500 | 2024-06-10 12:06PM EDT | 47.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET250620P00050000 | 2024-03-21 12:35PM EDT | 50.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 8 | 33.83% |
| MET250620P00055000 | 2024-06-05 11:04AM EDT | 55.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET250620P00060000 | 2024-05-17 10:16AM EDT | 60.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET250620P00062500 | 2024-06-05 9:48AM EDT | 62.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| MET250620P00065000 | 2024-06-04 10:06AM EDT | 65.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| MET250620P00067500 | 2024-06-05 10:18AM EDT | 67.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 70.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| MET250620P00072500 | 2024-05-16 3:55PM EDT | 72.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET250620P00075000 | 2024-06-04 9:31AM EDT | 75.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250620P00077500 | 2024-05-20 3:55PM EDT | 77.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 13.10 | 7.90 | 12.30 | 0.00 | - | - | 2 | 20.73% |
| MET250620P00082500 | 2024-04-11 2:35PM EDT | 82.50 | 13.50 | 11.30 | 14.00 | 0.00 | - | - | 1 | 19.54% |
| MET250620P00085000 | 2024-06-10 10:52AM EDT | 85.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
