La bourse ferme dans 4 h 26 min
CAC 40
7 983,61 -74,19 (-0,92 %) Euro Stoxx 50
4 994,89 -35,46 (-0,71 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 347,20 -9,30 (-0,39 %) Bitcoin EUR
62 549,76 -621,86 (-0,98 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531C00050000 | 2024-05-23 2:22PM EDT | 50.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MET240531C00068000 | 2024-05-03 3:54PM EDT | 68.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET240531C00069000 | 2024-05-28 1:52PM EDT | 69.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| MET240531C00070000 | 2024-05-20 1:47PM EDT | 70.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| MET240531C00071000 | 2024-05-28 3:22PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.20% |
| MET240531C00072000 | 2024-05-28 3:50PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 117 | 120 | 6.25% |
| MET240531C00073000 | 2024-05-28 10:22AM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 861 | 6.25% |
| MET240531C00074000 | 2024-05-28 2:43PM EDT | 74.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 145 | 12.50% |
| MET240531C00075000 | 2024-05-28 1:18PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 12.50% |
| MET240531C00076000 | 2024-05-28 12:18PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 118 | 25.00% |
| MET240531C00077000 | 2024-05-22 11:36AM EDT | 77.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 25.00% |
| MET240531C00078000 | 2024-05-24 3:58PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 77 | 25.00% |
| MET240531C00079000 | 2024-05-28 10:18AM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 25.00% |
| MET240531C00080000 | 2024-05-28 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| MET240531C00081000 | 2024-04-25 11:49AM EDT | 81.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | - | 5 | 167.77% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531P00061000 | 2024-05-23 11:18AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| MET240531P00062000 | 2024-05-23 1:25PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 183 | 25.00% |
| MET240531P00063000 | 2024-05-23 1:26PM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1,003 | 25.00% |
| MET240531P00064000 | 2024-05-21 11:24AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 358 | 25.00% |
| MET240531P00065000 | 2024-05-24 10:41AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 25.00% |
| MET240531P00066000 | 2024-05-28 2:58PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| MET240531P00067000 | 2024-05-28 11:01AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 290 | 12.50% |
| MET240531P00068000 | 2024-05-28 3:25PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 12.50% |
| MET240531P00069000 | 2024-05-28 3:31PM EDT | 69.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| MET240531P00070000 | 2024-05-28 1:02PM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 6.25% |
| MET240531P00071000 | 2024-05-28 3:45PM EDT | 71.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 25 | 55 | 0.00% |
| MET240531P00072000 | 2024-05-28 1:00PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| MET240531P00073000 | 2024-05-24 1:38PM EDT | 73.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| MET240531P00074000 | 2024-05-23 3:46PM EDT | 74.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 11 | 43 | 0.00% |
| MET240531P00075000 | 2024-05-22 10:40AM EDT | 75.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| MET240531P00076000 | 2024-05-28 9:30AM EDT | 76.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET240531P00077000 | 2024-04-29 11:17AM EDT | 77.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
