La bourse ferme dans 4 h 16 min
CAC 40
7 496,69 -64,44 (-0,85 %) Euro Stoxx 50
4 880,68 -49,31 (-1,00 %) Dow Jones
39 169,52 +50,66 (+0,13 %) EUR/USD
1,0720 -0,0022 (-0,20 %) Gold future
2 334,60 -4,30 (-0,18 %) Bitcoin EUR
58 378,51 -157,20 (-0,27 %)
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’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 | 35.60 | 38.70 | 0.00 | - | 1 | 0 | 0.00% |
| MET251219C00027500 | 2023-07-18 9:58AM EDT | 27.50 | 31.85 | 33.00 | 36.40 | 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 | 70.34% |
| MET251219C00032500 | 2023-12-29 3:59PM EDT | 32.50 | 33.78 | 35.70 | 40.50 | 0.00 | - | 2 | 2 | 64.81% |
| 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 | 0.00 | 0.00 | 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 | 19.00 | 19.90 | 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 | 50.64% |
| MET251219C00052500 | 2024-05-23 10:54AM EDT | 52.50 | 22.75 | 19.10 | 22.20 | 0.00 | - | 1 | 112 | 39.41% |
| MET251219C00055000 | 2024-05-01 12:34PM EDT | 55.00 | 20.80 | 18.60 | 21.60 | 0.00 | - | 6 | 807 | 43.10% |
| MET251219C00057500 | 2024-04-23 2:40PM EDT | 57.50 | 19.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 60.00 | 18.05 | 16.70 | 18.00 | 0.00 | - | 2 | 1,067 | 40.08% |
| MET251219C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 15.25 | 12.10 | 16.00 | 0.00 | - | 2 | 154 | 37.69% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 65.00 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 37.76% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 67.50 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 36.02% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 70.00 | 12.15 | 7.60 | 10.50 | 0.00 | - | 1 | 45 | 31.41% |
| MET251219C00072500 | 2024-05-28 9:30AM EDT | 72.50 | 9.69 | 5.80 | 10.50 | 0.00 | - | 1 | 94 | 34.42% |
| MET251219C00075000 | 2024-06-24 12:34PM EDT | 75.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 1.56% |
| MET251219C00077500 | 2024-05-29 1:56PM EDT | 77.50 | 6.00 | 4.40 | 6.80 | 0.00 | - | 2 | 3,519 | 28.68% |
| MET251219C00080000 | 2024-06-17 12:50PM EDT | 80.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 3.13% |
| MET251219C00085000 | 2024-06-25 3:59PM EDT | 85.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 3.13% |
| MET251219C00090000 | 2024-06-20 3:09PM EDT | 90.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| MET251219C00095000 | 2024-04-30 1:56PM EDT | 95.00 | 2.75 | 1.30 | 5.00 | 0.00 | - | 5 | 16 | 36.07% |
| MET251219C00100000 | 2024-01-23 11:28AM EDT | 100.00 | 1.17 | 1.00 | 1.45 | 0.00 | - | 1 | 7 | 24.94% |
| MET251219C00105000 | 2024-06-04 3:46PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 6.25% |
| MET251219C00110000 | 2024-07-01 12:44PM EDT | 110.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 6.25% |
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 | 77.17% |
| MET251219P00027500 | 2024-05-02 9:45AM EDT | 27.50 | 0.40 | 0.00 | 5.00 | 0.00 | - | 16 | 16 | 70.86% |
| MET251219P00030000 | 2024-06-13 10:06AM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 17 | 12.50% |
| MET251219P00032500 | 2024-06-21 3:15PM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| MET251219P00035000 | 2024-06-12 3:59PM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 12.50% |
| MET251219P00037500 | 2024-06-12 9:30AM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| MET251219P00040000 | 2024-06-26 3:28PM EDT | 40.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 2,291 | 12.50% |
| MET251219P00042500 | 2024-02-02 2:19PM EDT | 42.50 | 1.50 | 1.15 | 1.60 | 0.00 | - | 1 | 33 | 36.87% |
| MET251219P00045000 | 2024-05-02 10:56AM EDT | 45.00 | 1.60 | 0.70 | 5.00 | 0.00 | - | 4 | 547 | 52.39% |
| MET251219P00047500 | 2024-02-28 11:24AM EDT | 47.50 | 1.91 | 1.50 | 1.80 | 0.00 | - | 92 | 82 | 31.68% |
| MET251219P00050000 | 2024-05-01 12:48PM EDT | 50.00 | 2.23 | 1.15 | 2.95 | 0.00 | - | 24 | 4,358 | 34.61% |
| MET251219P00052500 | 2024-06-28 3:53PM EDT | 52.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,020 | 6.25% |
| MET251219P00055000 | 2024-07-01 1:55PM EDT | 55.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 787 | 6.25% |
| MET251219P00057500 | 2024-05-30 3:20PM EDT | 57.50 | 3.14 | 1.60 | 4.30 | 0.00 | - | 1 | 475 | 30.13% |
| MET251219P00060000 | 2024-05-30 3:25PM EDT | 60.00 | 3.70 | 2.15 | 4.90 | 0.00 | - | 7 | 118 | 28.85% |
| MET251219P00062500 | 2024-05-30 3:28PM EDT | 62.50 | 4.40 | 3.60 | 5.70 | 0.00 | - | 1,137 | 4,662 | 28.02% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 65.00 | 5.80 | 3.90 | 5.70 | 0.00 | - | 7 | 1,000 | 24.35% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 67.50 | 7.55 | 4.80 | 5.50 | 0.00 | - | 10 | 209 | 20.01% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 70.00 | 7.70 | 5.70 | 9.00 | 0.00 | - | 1 | 133 | 26.57% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 72.50 | 8.70 | 6.60 | 8.10 | 0.00 | - | 2 | 2 | 19.56% |
| MET251219P00077500 | 2024-05-15 11:35AM EDT | 77.50 | 9.80 | 9.60 | 13.80 | 0.00 | - | - | 1 | 26.86% |
| MET251219P00105000 | 2023-05-31 10:49AM EDT | 105.00 | 55.05 | 46.60 | 50.40 | 0.00 | - | 10 | 0 | 67.69% |
