La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 485,44 -1 858,39 (-3,19 %)
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’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00050000 | 2024-05-10 11:15AM EDT | 50.00 | 22.60 | 21.20 | 24.70 | +1.55 | +7.36% | 10 | 3 | 156.25% |
| MET240517C00060000 | 2024-05-06 10:22AM EDT | 60.00 | 11.00 | 10.80 | 14.80 | 0.00 | - | - | 2 | 72.46% |
| MET240517C00062500 | 2024-04-26 11:03AM EDT | 62.50 | 6.30 | 8.30 | 12.30 | 0.00 | - | 1 | 0 | 59.38% |
| MET240517C00065000 | 2024-05-09 9:47AM EDT | 65.00 | 7.20 | 5.80 | 9.70 | 0.00 | - | 5 | 182 | 128.96% |
| MET240517C00066000 | 2024-05-03 11:50AM EDT | 66.00 | 4.80 | 5.20 | 8.60 | 0.00 | - | 50 | 0 | 116.31% |
| MET240517C00067000 | 2024-05-02 12:20PM EDT | 67.00 | 2.30 | 3.90 | 7.20 | 0.00 | - | 5 | 0 | 94.43% |
| MET240517C00067500 | 2024-05-10 1:33PM EDT | 67.50 | 5.30 | 4.00 | 6.30 | +3.05 | +135.56% | 1 | 1 | 77.10% |
| MET240517C00068000 | 2024-05-06 12:05PM EDT | 68.00 | 3.20 | 2.85 | 6.70 | 0.00 | - | 5 | 205 | 100.05% |
| MET240517C00069000 | 2024-05-07 9:50AM EDT | 69.00 | 2.80 | 1.95 | 4.80 | 0.00 | - | 1 | 84 | 64.06% |
| MET240517C00070000 | 2024-05-09 1:15PM EDT | 70.00 | 2.90 | 2.85 | 4.20 | 0.00 | - | 6 | 588 | 66.26% |
| MET240517C00071000 | 2024-05-10 10:37AM EDT | 71.00 | 2.01 | 1.90 | 2.05 | -0.06 | -2.90% | 6 | 168 | 23.73% |
| MET240517C00072000 | 2024-05-10 3:45PM EDT | 72.00 | 1.20 | 1.10 | 1.25 | +0.25 | +26.32% | 7 | 110 | 20.90% |
| MET240517C00072500 | 2024-05-10 3:41PM EDT | 72.50 | 0.89 | 0.80 | 0.90 | +0.09 | +11.25% | 9 | 917 | 19.43% |
| MET240517C00073000 | 2024-05-10 3:41PM EDT | 73.00 | 0.60 | 0.55 | 0.60 | +0.01 | +1.69% | 30 | 109 | 18.07% |
| MET240517C00074000 | 2024-05-10 2:42PM EDT | 74.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 12 | 128 | 19.14% |
| MET240517C00075000 | 2024-05-10 3:56PM EDT | 75.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 7 | 649 | 20.51% |
| MET240517C00076000 | 2024-05-10 11:52AM EDT | 76.00 | 0.06 | 0.05 | 0.20 | +0.01 | +20.00% | 2 | 66 | 28.71% |
| MET240517C00077000 | 2024-05-01 12:58PM EDT | 77.00 | 0.22 | 0.05 | 1.35 | 0.00 | - | 1 | 13 | 53.42% |
| MET240517C00077500 | 2024-05-08 12:06PM EDT | 77.50 | 0.10 | 0.00 | 1.05 | 0.00 | - | 4 | 825 | 50.68% |
| MET240517C00080000 | 2024-05-03 9:43AM EDT | 80.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 71.48% |
| MET240517C00082500 | 2024-04-03 3:00PM EDT | 82.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 64.65% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00047500 | 2024-04-17 1:51PM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 146.09% |
| MET240517P00055000 | 2024-04-15 2:14PM EDT | 55.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 182.32% |
| MET240517P00060000 | 2024-05-09 10:26AM EDT | 60.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 2 | 520 | 134.08% |
| MET240517P00062500 | 2024-05-10 12:24PM EDT | 62.50 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 3 | 61 | 55.86% |
| MET240517P00063000 | 2024-05-09 12:53PM EDT | 63.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 53.52% |
| MET240517P00064000 | 2024-05-08 3:37PM EDT | 64.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 55.08% |
| MET240517P00065000 | 2024-05-09 3:14PM EDT | 65.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 726 | 71.00% |
| MET240517P00066000 | 2024-05-06 10:29AM EDT | 66.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 3 | 10 | 48.24% |
| MET240517P00067000 | 2024-05-06 2:29PM EDT | 67.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 50 | 109 | 67.24% |
| MET240517P00067500 | 2024-05-07 3:41PM EDT | 67.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 14 | 287 | 56.54% |
| MET240517P00068000 | 2024-05-09 10:33AM EDT | 68.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 20 | 237 | 58.55% |
| MET240517P00069000 | 2024-05-10 2:46PM EDT | 69.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 650 | 894 | 27.34% |
| MET240517P00070000 | 2024-05-10 11:48AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 3 | 2,154 | 21.49% |
| MET240517P00071000 | 2024-05-10 3:41PM EDT | 71.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 654 | 964 | 19.58% |
| MET240517P00072000 | 2024-05-10 3:41PM EDT | 72.00 | 0.30 | 0.25 | 0.35 | -0.15 | -33.33% | 20 | 210 | 16.31% |
| MET240517P00072500 | 2024-05-10 3:58PM EDT | 72.50 | 0.50 | 0.45 | 0.55 | -0.17 | -25.37% | 14 | 335 | 16.41% |
| MET240517P00073000 | 2024-05-10 3:46PM EDT | 73.00 | 0.79 | 0.70 | 0.80 | -2.71 | -77.43% | 38 | 30 | 16.31% |
| MET240517P00074000 | 2024-05-01 2:33PM EDT | 74.00 | 3.10 | 1.35 | 1.50 | 0.00 | - | 2 | 9 | 16.94% |
| MET240517P00075000 | 2024-05-10 11:00AM EDT | 75.00 | 2.37 | 2.15 | 3.70 | -1.33 | -35.95% | 1 | 187 | 58.74% |
| MET240517P00076000 | 2024-05-01 2:40PM EDT | 76.00 | 4.50 | 1.95 | 3.40 | 0.00 | - | 6 | 5 | 25.29% |
| MET240517P00077000 | 2024-04-24 12:36PM EDT | 77.00 | 5.30 | 2.35 | 6.20 | 0.00 | - | - | 1 | 88.96% |
| MET240517P00077500 | 2024-04-24 1:38PM EDT | 77.50 | 5.60 | 2.85 | 6.50 | 0.00 | - | 5 | 1 | 87.50% |
