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
1,0768 -0,0036 (-0,33 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 711,18 +51,30 (+0,08 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116C00030000 | 2024-04-02 2:37PM EDT | 30.00 | 43.53 | 38.00 | 42.50 | 0.00 | - | - | 3 | 60.25% |
| MET260116C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | - | 1 | 53.58% |
| MET260116C00040000 | 2024-02-27 4:55PM EDT | 40.00 | 30.49 | 32.50 | 36.90 | 0.00 | - | 1 | 4 | 56.12% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 51.68% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 47.50 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 17.90% |
| MET260116C00050000 | 2024-06-05 9:44AM EDT | 50.00 | 22.88 | 21.90 | 25.30 | 0.00 | - | 1 | 19 | 42.57% |
| MET260116C00052500 | 2024-05-23 12:58PM EDT | 52.50 | 22.80 | 20.00 | 23.30 | 0.00 | - | 2 | 66 | 40.83% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 55.00 | 19.30 | 20.80 | 23.90 | 0.00 | - | 5 | 17 | 48.51% |
| MET260116C00057500 | 2023-12-08 1:31PM EDT | 57.50 | 13.35 | 16.30 | 17.20 | 0.00 | - | 2 | 2 | 29.60% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 60.00 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 43.35% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 62.50 | 14.98 | 14.10 | 18.60 | 0.00 | - | 5 | 12 | 43.43% |
| MET260116C00065000 | 2024-05-21 11:03AM EDT | 65.00 | 14.90 | 10.20 | 13.40 | 0.00 | - | 65 | 351 | 31.07% |
| MET260116C00067500 | 2024-05-02 10:09AM EDT | 67.50 | 10.60 | 12.00 | 15.00 | 0.00 | - | 25 | 60 | 39.37% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 70.00 | 10.70 | 7.60 | 10.00 | 0.00 | - | 2 | 46 | 27.95% |
| MET260116C00072500 | 2024-05-23 12:11PM EDT | 72.50 | 8.20 | 7.60 | 8.60 | -1.70 | -17.17% | 2 | 234 | 26.93% |
| MET260116C00075000 | 2024-06-10 10:11AM EDT | 75.00 | 8.55 | 6.60 | 7.40 | +0.55 | +6.88% | 9 | 729 | 26.21% |
| MET260116C00077500 | 2024-06-10 10:25AM EDT | 77.50 | 6.10 | 5.80 | 6.40 | -2.78 | -31.31% | 1 | 175 | 25.79% |
| MET260116C00080000 | 2024-06-10 10:28AM EDT | 80.00 | 5.10 | 4.50 | 5.20 | -2.40 | -32.00% | 1 | 448 | 24.51% |
| MET260116C00082500 | 2024-05-21 10:17AM EDT | 82.50 | 4.30 | 3.30 | 6.80 | -1.80 | -29.51% | 1 | 3 | 31.16% |
| MET260116C00085000 | 2024-06-10 10:19AM EDT | 85.00 | 3.70 | 3.10 | 5.10 | -0.30 | -7.50% | 1 | 509 | 28.05% |
| MET260116C00090000 | 2024-05-16 9:57AM EDT | 90.00 | 4.00 | 1.80 | 4.20 | 0.00 | - | 10 | 140 | 28.59% |
| MET260116C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 3.15 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 26.34% |
| MET260116C00100000 | 2024-06-04 10:21AM EDT | 100.00 | 1.58 | 1.05 | 5.00 | 0.00 | - | 1 | 14 | 36.83% |
| MET260116C00105000 | 2024-06-10 3:22PM EDT | 105.00 | 0.85 | 0.30 | 1.25 | 0.00 | - | 14 | 9 | 24.65% |
| MET260116C00110000 | 2024-06-10 3:43PM EDT | 110.00 | 0.60 | 0.50 | 0.70 | +0.10 | +20.00% | 7 | 27 | 23.12% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 20 | 21 | 46.24% |
| MET260116P00032500 | 2024-06-10 3:08PM EDT | 32.50 | 1.45 | 0.25 | 1.45 | +0.65 | +81.25% | 8 | 19 | 48.76% |
| MET260116P00035000 | 2024-02-20 12:56PM EDT | 35.00 | 0.79 | 0.40 | 2.05 | 0.00 | - | 1 | 25 | 49.73% |
| MET260116P00037500 | 2023-12-18 3:07PM EDT | 37.50 | 1.28 | 1.10 | 1.30 | 0.00 | - | 20 | 14 | 39.86% |
| MET260116P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 1.10 | 0.85 | 2.15 | 0.00 | - | 5 | 15 | 42.68% |
| MET260116P00042500 | 2024-04-16 10:26AM EDT | 42.50 | 1.75 | 0.60 | 1.30 | 0.00 | - | 1 | 3 | 33.34% |
| MET260116P00045000 | 2024-05-17 9:41AM EDT | 45.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 28 | 49.45% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 47.50 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 32.53% |
| MET260116P00050000 | 2024-05-16 11:57AM EDT | 50.00 | 1.80 | 1.50 | 2.20 | 0.00 | - | 1 | 81 | 29.71% |
| MET260116P00052500 | 2024-05-15 1:25PM EDT | 52.50 | 2.28 | 1.85 | 2.50 | 0.00 | - | 241 | 260 | 28.15% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 55.00 | 2.70 | 2.25 | 2.95 | 0.00 | - | 4 | 639 | 27.09% |
| MET260116P00057500 | 2024-06-10 9:57AM EDT | 57.50 | 3.50 | 2.05 | 3.50 | -0.90 | -20.45% | 2 | 461 | 26.18% |
| MET260116P00060000 | 2024-05-30 3:23PM EDT | 60.00 | 3.89 | 2.75 | 4.00 | 0.00 | - | 2 | 200 | 24.84% |
| MET260116P00062500 | 2024-06-05 9:47AM EDT | 62.50 | 4.70 | 2.75 | 4.60 | 0.00 | - | 8 | 151 | 23.62% |
| MET260116P00065000 | 2024-05-30 3:23PM EDT | 65.00 | 5.30 | 4.00 | 5.40 | 0.00 | - | 2 | 964 | 22.78% |
| MET260116P00067500 | 2024-05-29 9:56AM EDT | 67.50 | 6.50 | 5.30 | 6.30 | 0.00 | - | 11 | 3,050 | 21.93% |
| MET260116P00070000 | 2024-05-20 1:44PM EDT | 70.00 | 6.30 | 6.20 | 7.20 | 0.00 | - | 2 | 40 | 20.76% |
| MET260116P00072500 | 2024-05-22 11:35AM EDT | 72.50 | 7.40 | 6.00 | 8.80 | 0.00 | - | 3 | 15 | 21.24% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 77.50 | 9.50 | 9.20 | 11.10 | 0.00 | - | - | 154 | 18.53% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 80.00 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 26.20% |
| MET260116P00082500 | 2024-04-26 10:22AM EDT | 82.50 | 14.70 | 12.20 | 14.90 | 0.00 | - | 1 | 80 | 18.74% |
| MET260116P00085000 | 2024-01-09 10:30AM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00090000 | 2024-01-09 10:30AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET260116P00095000 | 2024-01-09 10:30AM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
