La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 541,62 -193,07 (-0,30 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET251219C00025000 | 2023-07-18 9:58AM EDT | 25.00 | 33.85 | 36.30 | 38.40 | 0.00 | - | 1 | 0 | 0.00% |
| MET251219C00027500 | 2023-07-18 9:58AM EDT | 27.50 | 31.85 | 34.20 | 35.80 | 0.00 | - | 1 | 7 | 0.00% |
| MET251219C00030000 | 2023-12-29 3:59PM EDT | 30.00 | 36.25 | 38.00 | 43.00 | 0.00 | - | 2 | 1 | 66.02% |
| MET251219C00032500 | 2023-12-29 3:59PM EDT | 32.50 | 33.78 | 35.50 | 40.50 | 0.00 | - | 2 | 2 | 60.82% |
| MET251219C00035000 | 2023-11-17 10:30AM EDT | 35.00 | 28.00 | 29.50 | 34.00 | 0.00 | - | 1 | 5 | 0.00% |
| MET251219C00037500 | 2023-06-13 1:52PM EDT | 37.50 | 19.70 | 22.10 | 24.20 | 0.00 | - | 1 | 1 | 0.00% |
| MET251219C00040000 | 2024-04-09 9:30AM EDT | 40.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| MET251219C00042500 | 2023-06-06 2:02PM EDT | 42.50 | 14.70 | 16.00 | 18.80 | 0.00 | - | - | 0 | 0.00% |
| MET251219C00045000 | 2023-09-21 2:07PM EDT | 45.00 | 23.13 | 19.00 | 21.10 | 0.00 | - | 2 | 3 | 0.00% |
| MET251219C00047500 | 2023-11-07 2:21PM EDT | 47.50 | 16.60 | 19.10 | 19.70 | 0.00 | - | - | 1 | 0.00% |
| MET251219C00050000 | 2024-04-15 12:24PM EDT | 50.00 | 23.50 | 25.40 | 26.40 | 0.00 | - | 4 | 2,348 | 48.31% |
| MET251219C00052500 | 2024-05-23 10:54AM EDT | 52.50 | 22.75 | 20.40 | 21.10 | 0.00 | - | 1 | 112 | 32.61% |
| MET251219C00055000 | 2024-05-01 12:34PM EDT | 55.00 | 20.80 | 18.60 | 21.60 | 0.00 | - | 6 | 807 | 41.11% |
| MET251219C00057500 | 2024-04-23 2:40PM EDT | 57.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 0.00% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 60.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET251219C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 15.25 | 13.20 | 15.50 | 0.00 | - | 4 | 154 | 34.45% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 65.00 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 36.22% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 67.50 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 34.58% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 70.00 | 12.15 | 8.70 | 9.60 | 0.00 | - | 1 | 45 | 27.48% |
| MET251219C00072500 | 2024-05-28 9:30AM EDT | 72.50 | 9.69 | 7.50 | 8.40 | 0.00 | - | 1 | 0 | 27.02% |
| MET251219C00075000 | 2024-06-04 11:31AM EDT | 75.00 | 7.00 | 6.40 | 7.20 | 0.00 | - | 2 | 52 | 26.28% |
| MET251219C00077500 | 2024-05-29 1:56PM EDT | 77.50 | 6.00 | 5.30 | 6.20 | 0.00 | - | 2 | 3,519 | 25.84% |
| MET251219C00080000 | 2024-05-23 3:29PM EDT | 80.00 | 5.93 | 4.60 | 5.20 | 0.00 | - | 5 | 0 | 25.12% |
| MET251219C00085000 | 2024-05-22 12:32PM EDT | 85.00 | 4.98 | 2.20 | 3.80 | 0.00 | - | 1 | 0 | 24.66% |
| MET251219C00090000 | 2024-04-11 12:51PM EDT | 90.00 | 3.80 | 3.20 | 3.80 | 0.00 | - | 1 | 3 | 27.98% |
| MET251219C00095000 | 2024-04-30 1:56PM EDT | 95.00 | 2.75 | 1.30 | 5.00 | 0.00 | - | 5 | 16 | 34.95% |
| MET251219C00100000 | 2024-01-23 11:28AM EDT | 100.00 | 1.17 | 1.00 | 1.45 | 0.00 | - | 1 | 7 | 24.16% |
| MET251219C00105000 | 2024-06-04 3:46PM EDT | 105.00 | 0.50 | 0.35 | 2.65 | 0.00 | - | 6 | 0 | 31.72% |
| MET251219C00110000 | 2024-06-10 3:06PM EDT | 110.00 | 0.45 | 0.00 | 4.70 | -0.05 | -10.00% | 20 | 14 | 41.63% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET251219P00025000 | 2023-11-07 4:23PM EDT | 25.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | 2 | 22 | 75.85% |
| MET251219P00027500 | 2024-05-02 9:45AM EDT | 27.50 | 0.40 | 0.00 | 5.00 | 0.00 | - | 16 | 16 | 69.68% |
| MET251219P00030000 | 2023-08-03 12:59PM EDT | 30.00 | 1.00 | 0.40 | 1.05 | 0.00 | - | - | 1 | 49.90% |
| MET251219P00032500 | 2024-06-07 10:19AM EDT | 32.50 | 0.55 | 0.00 | 0.80 | 0.00 | - | 17 | 22 | 42.85% |
| MET251219P00035000 | 2024-06-07 1:32PM EDT | 35.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 9 | 0 | 39.28% |
| MET251219P00037500 | 2024-06-06 3:25PM EDT | 37.50 | 0.80 | 0.00 | 1.00 | 0.00 | - | 12 | 16 | 38.05% |
| MET251219P00040000 | 2024-05-24 1:37PM EDT | 40.00 | 0.85 | 0.00 | 1.75 | 0.00 | - | 1 | 2,288 | 40.89% |
| MET251219P00042500 | 2024-02-02 2:19PM EDT | 42.50 | 1.50 | 1.15 | 1.60 | 0.00 | - | 1 | 33 | 36.38% |
| MET251219P00045000 | 2024-05-02 10:56AM EDT | 45.00 | 1.60 | 0.70 | 5.00 | 0.00 | - | 4 | 547 | 51.65% |
| MET251219P00047500 | 2024-02-28 11:24AM EDT | 47.50 | 1.91 | 1.50 | 1.80 | 0.00 | - | 92 | 82 | 31.31% |
| MET251219P00050000 | 2024-05-01 12:48PM EDT | 50.00 | 2.23 | 1.15 | 2.95 | 0.00 | - | 24 | 4,358 | 34.22% |
| MET251219P00052500 | 2024-05-15 1:25PM EDT | 52.50 | 2.12 | 1.85 | 2.25 | 0.00 | - | 241 | 1,020 | 27.65% |
| MET251219P00055000 | 2024-02-01 4:03PM EDT | 55.00 | 4.30 | 3.00 | 3.60 | 0.00 | - | 27 | 788 | 30.48% |
| MET251219P00057500 | 2024-05-30 3:20PM EDT | 57.50 | 3.14 | 1.70 | 3.20 | 0.00 | - | 1 | 475 | 25.65% |
| MET251219P00060000 | 2024-05-30 3:25PM EDT | 60.00 | 3.70 | 3.30 | 3.90 | 0.00 | - | 7 | 118 | 25.09% |
| MET251219P00062500 | 2024-05-30 3:28PM EDT | 62.50 | 4.40 | 3.60 | 4.40 | 0.00 | - | 1,137 | 0 | 23.54% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 65.00 | 5.80 | 5.00 | 6.80 | 0.00 | - | 7 | 1,000 | 27.73% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 67.50 | 7.55 | 4.80 | 5.50 | 0.00 | - | 10 | 209 | 20.07% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 70.00 | 7.70 | 5.70 | 9.00 | 0.00 | - | 1 | 133 | 26.54% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 72.50 | 8.70 | 6.60 | 8.10 | 0.00 | - | 2 | 2 | 19.75% |
| MET251219P00077500 | 2024-05-15 11:35AM EDT | 77.50 | 9.80 | 9.80 | 11.20 | 0.00 | - | - | 0 | 19.29% |
| MET251219P00105000 | 2023-05-31 10:49AM EDT | 105.00 | 55.05 | 46.60 | 50.40 | 0.00 | - | 10 | 0 | 66.94% |
