La bourse ferme dans 3 h 15 min
CAC 40
7 691,27 +59,19 (+0,78 %) Euro Stoxx 50
4 986,34 +20,54 (+0,41 %) Dow Jones
39 308,00 -23,90 (-0,06 %) EUR/USD
1,0804 +0,0016 (+0,15 %) Gold future
2 369,40 0,00 (0,00 %) Bitcoin EUR
53 311,46 -2 344,39 (-4,21 %)
MetLife, Inc. (MET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 01:00PM EDT
Échanges après Bourse :
Prix d’exercice:45.00
Options d’achatpour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 2024-09-20 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 92.04% |
| MET250117C00045000 | 2024-03-05 12:29PM EDT | 2025-01-17 | 26.60 | 26.80 | 30.60 | 0.00 | - | 3 | 78 | 74.27% |
| MET250620C00045000 | 2024-04-29 3:09PM EDT | 2025-06-20 | 27.70 | 24.50 | 29.50 | 0.00 | - | 1 | 5 | 60.82% |
| MET251219C00045000 | 2023-09-21 2:07PM EDT | 2025-12-19 | 23.13 | 19.00 | 21.10 | 0.00 | - | 2 | 3 | 0.00% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 2026-01-16 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 53.21% |
| MET261218C00045000 | 2024-03-04 11:01AM EDT | 2026-12-18 | 26.89 | 29.00 | 33.50 | 0.00 | - | 2 | 2 | 52.86% |
Options de ventepour5 juillet 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719P00045000 | 2024-06-14 11:38AM EDT | 2024-07-19 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 0 | 153.03% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 2024-09-20 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 56.49% |
| MET241018P00045000 | 2024-02-01 12:57PM EDT | 2024-10-18 | 0.65 | 0.20 | 0.85 | 0.00 | - | - | 13 | 55.71% |
| MET250117P00045000 | 2024-06-17 3:31PM EDT | 2025-01-17 | 0.36 | 0.10 | 1.10 | 0.00 | - | 1 | 3,038 | 49.56% |
| MET250620P00045000 | 2024-06-05 3:19PM EDT | 2025-06-20 | 0.72 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 48.60% |
| MET251219P00045000 | 2024-05-02 10:56AM EDT | 2025-12-19 | 1.60 | 0.70 | 5.00 | 0.00 | - | 4 | 547 | 52.71% |
| MET260116P00045000 | 2024-05-17 9:41AM EDT | 2026-01-16 | 1.32 | 0.80 | 1.75 | 0.00 | - | 1 | 28 | 33.95% |
| MET261218P00045000 | 2024-06-18 9:30AM EDT | 2026-12-18 | 2.50 | 1.20 | 5.50 | 0.00 | - | 1 | 1 | 42.54% |
