La bourse ferme dans 5 h 26 min
CAC 40
7 507,74 -53,39 (-0,71 %) Euro Stoxx 50
4 886,01 -43,98 (-0,89 %) Dow Jones
39 169,52 +50,66 (+0,13 %) EUR/USD
1,0714 -0,0029 (-0,27 %) Gold future
2 333,70 -5,20 (-0,22 %) Bitcoin EUR
58 403,07 -253,17 (-0,43 %)
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’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218C00035000 | 2024-05-14 3:13PM EDT | 35.00 | 39.10 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 40.32% |
| MET261218C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 56.46% |
| MET261218C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 34.61 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 48.04% |
| MET261218C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.89 | 29.00 | 33.50 | 0.00 | - | 2 | 2 | 53.63% |
| MET261218C00050000 | 2024-06-20 9:30AM EDT | 50.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET261218C00055000 | 2024-05-23 12:58PM EDT | 55.00 | 22.10 | 19.00 | 24.00 | 0.00 | - | 1 | 203 | 40.28% |
| MET261218C00057500 | 2024-03-07 4:19PM EDT | 57.50 | 17.50 | 19.50 | 24.40 | 0.00 | - | 1 | 201 | 44.95% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET261218C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 17.22 | 13.50 | 18.50 | 0.00 | - | 2 | 7 | 35.47% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 36.31% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 14.80 | 11.50 | 16.00 | 0.00 | - | 10 | 9 | 34.76% |
| MET261218C00070000 | 2024-06-20 3:53PM EDT | 70.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.05% |
| MET261218C00072500 | 2024-06-20 3:53PM EDT | 72.50 | 10.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| MET261218C00075000 | 2024-05-20 12:04PM EDT | 75.00 | 13.50 | 7.00 | 11.50 | 0.00 | - | 1 | 14 | 30.95% |
| MET261218C00077500 | 2024-05-29 1:56PM EDT | 77.50 | 8.40 | 6.00 | 11.00 | 0.00 | - | 2 | 4 | 31.73% |
| MET261218C00080000 | 2024-06-10 10:11AM EDT | 80.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| MET261218C00082500 | 2024-06-21 2:14PM EDT | 82.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| MET261218C00085000 | 2024-06-24 9:30AM EDT | 85.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET261218C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 5.48 | 2.95 | 7.50 | 0.00 | - | 135 | 27 | 31.48% |
| MET261218C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 4.05 | 1.50 | 4.80 | 0.00 | - | 1 | 3 | 27.31% |
| MET261218C00100000 | 2024-06-28 3:34PM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET261218C00105000 | 2024-06-27 9:30AM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET261218C00110000 | 2024-06-27 9:30AM EDT | 110.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET261218P00037500 | 2024-06-18 9:30AM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET261218P00040000 | 2024-06-25 12:08PM EDT | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET261218P00042500 | 2024-05-17 9:30AM EDT | 42.50 | 2.10 | 1.25 | 5.00 | 0.00 | - | 1 | 0 | 43.90% |
| MET261218P00045000 | 2024-06-18 9:30AM EDT | 45.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET261218P00047500 | 2024-05-28 2:31PM EDT | 47.50 | 2.50 | 1.60 | 5.50 | 0.00 | - | 10 | 10 | 38.95% |
| MET261218P00050000 | 2024-06-17 1:26PM EDT | 50.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 5 | 32.64% |
| MET261218P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 5.20 | 2.05 | 7.00 | 0.00 | - | 1 | 1 | 31.01% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 60.00 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 30.37% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 62.50 | 6.38 | 4.10 | 7.90 | 0.00 | - | 12 | 18 | 27.28% |
| MET261218P00065000 | 2024-06-28 2:23PM EDT | 65.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 67.50 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 28.50% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 70.00 | 8.60 | 6.60 | 11.00 | 0.00 | - | 1 | 16 | 25.15% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 72.50 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 26.32% |
| MET261218P00075000 | 2024-06-25 11:49AM EDT | 75.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MET261218P00077500 | 2024-06-25 11:49AM EDT | 77.50 | 11.81 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 80.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 19.43% |
