Marchés français ouverture 3 h 27 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 155,16 +117,00 (+0,30 %) EUR/USD
1,0770 +0,0005 (+0,04 %) HANG SENG
18 050,25 -316,70 (-1,72 %) Bitcoin EUR
63 507,07 -1 255,75 (-1,94 %)
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 | 33.60 | 38.50 | 0.00 | - | 1 | 1 | 46.34% |
| MET261218C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 54.32% |
| MET261218C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 34.61 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 46.05% |
| MET261218C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.89 | 29.00 | 33.50 | 0.00 | - | 2 | 2 | 51.87% |
| MET261218C00050000 | 2024-03-04 11:36AM EDT | 50.00 | 23.40 | 25.10 | 29.30 | 0.00 | - | 4 | 9 | 46.90% |
| MET261218C00055000 | 2024-05-23 12:58PM EDT | 55.00 | 22.10 | 18.60 | 23.00 | 0.00 | - | 1 | 203 | 36.08% |
| MET261218C00057500 | 2024-03-07 4:19PM EDT | 57.50 | 17.50 | 19.50 | 24.40 | 0.00 | - | 1 | 201 | 43.64% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| MET261218C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 17.22 | 13.50 | 18.50 | 0.00 | - | 2 | 7 | 34.39% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 35.26% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 70.00 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 37.11% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 72.50 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 26.90% |
| MET261218C00075000 | 2024-05-20 12:04PM EDT | 75.00 | 13.50 | 7.10 | 11.90 | 0.00 | - | 1 | 14 | 31.02% |
| MET261218C00077500 | 2024-05-29 1:56PM EDT | 77.50 | 8.40 | 6.20 | 10.90 | 0.00 | - | 2 | 4 | 30.69% |
| MET261218C00080000 | 2024-06-10 10:11AM EDT | 80.00 | 6.55 | 5.20 | 9.90 | -3.23 | -33.03% | 1 | 3 | 30.22% |
| MET261218C00082500 | 2024-05-09 2:42PM EDT | 82.50 | 8.09 | 4.30 | 9.00 | 0.00 | - | 72 | 189 | 29.85% |
| MET261218C00085000 | 2024-06-10 12:21PM EDT | 85.00 | 3.80 | 3.70 | 7.90 | -3.38 | -47.08% | 1 | 25 | 28.89% |
| MET261218C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 5.48 | 2.95 | 7.50 | 0.00 | - | 135 | 27 | 30.76% |
| MET261218C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 4.05 | 1.50 | 4.80 | 0.00 | - | 1 | 3 | 26.69% |
| MET261218C00100000 | 2024-06-06 9:56AM EDT | 100.00 | 2.70 | 1.25 | 4.90 | 0.00 | - | 1 | 35 | 29.11% |
| MET261218C00105000 | 2024-06-05 9:30AM EDT | 105.00 | 1.90 | 0.00 | 4.90 | 0.00 | - | 1 | 11 | 31.10% |
| MET261218C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 1.40 | 0.00 | 2.50 | 0.00 | - | 1 | 7 | 25.89% |
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 | 2024-05-17 9:30AM EDT | 35.00 | 1.65 | 0.00 | 4.90 | 0.00 | - | 1 | 3,251 | 54.80% |
| MET261218P00037500 | 2024-05-17 9:30AM EDT | 37.50 | 1.80 | 1.10 | 2.05 | 0.00 | - | 1 | 0 | 36.49% |
| MET261218P00040000 | 2024-02-09 10:30AM EDT | 40.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 47.24% |
| MET261218P00042500 | 2024-05-17 9:30AM EDT | 42.50 | 2.10 | 1.20 | 4.90 | 0.00 | - | 1 | 0 | 43.21% |
| MET261218P00045000 | 2024-01-31 10:30AM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MET261218P00047500 | 2024-05-28 2:31PM EDT | 47.50 | 2.50 | 1.60 | 5.00 | 0.00 | - | 10 | 10 | 36.97% |
| MET261218P00050000 | 2024-05-23 10:48AM EDT | 50.00 | 3.02 | 1.65 | 5.50 | +0.27 | +9.82% | 4 | 417 | 35.56% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 5 | 32.53% |
| MET261218P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 5.20 | 2.05 | 7.00 | 0.00 | - | 1 | 1 | 30.93% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 60.00 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 30.32% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 62.50 | 6.38 | 4.20 | 7.90 | 0.00 | - | 12 | 18 | 27.28% |
| MET261218P00065000 | 2024-06-04 12:02PM EDT | 65.00 | 6.95 | 5.60 | 7.40 | 0.00 | - | 1 | 49 | 23.05% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 67.50 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 28.53% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 70.00 | 8.60 | 6.60 | 11.00 | 0.00 | - | 2 | 16 | 25.24% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 72.50 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 26.42% |
| MET261218P00075000 | 2024-06-10 11:40AM EDT | 75.00 | 11.50 | 8.60 | 13.40 | -0.40 | -3.36% | 100 | 511 | 23.80% |
| MET261218P00077500 | 2024-06-10 11:40AM EDT | 77.50 | 12.70 | 10.10 | 14.50 | -1.20 | -8.63% | 100 | 1 | 22.57% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 80.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 19.76% |
