Marchés français ouverture 5 h 4 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 873,21 +256,11 (+0,66 %) EUR/USD
1,0831 +0,0004 (+0,03 %) HANG SENG
18 949,71 -245,89 (-1,28 %) Bitcoin EUR
64 161,46 -563,05 (-0,87 %)
MetLife, Inc. (MET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:60.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00060000 | 2024-05-09 11:33AM EDT | 2024-06-21 | 12.50 | 10.70 | 15.40 | 0.00 | - | 1 | 1,653 | 95.48% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 12.20 | 11.50 | 15.60 | 0.00 | - | 1 | 31 | 49.23% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 13.60 | 12.90 | 16.00 | 0.00 | - | 5 | 82 | 47.35% |
| MET250117C00060000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 12.85 | 14.40 | 15.90 | 0.00 | - | 1 | 2,945 | 36.72% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 2025-06-20 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 33.53% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 18.05 | 16.70 | 18.00 | 0.00 | - | 2 | 1,067 | 31.25% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 2026-01-16 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 36.54% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 2026-12-18 | 19.40 | 17.50 | 22.00 | 0.00 | - | 12 | 14 | 35.05% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 2024-05-24 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 2 | 256.74% |
| MET240607P00060000 | 2024-05-15 11:11AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 55.47% |
| MET240614P00060000 | 2024-05-02 3:40PM EDT | 2024-06-14 | 0.93 | 0.00 | 2.20 | 0.00 | - | - | 1 | 78.22% |
| MET240621P00060000 | 2024-05-20 12:17PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.20 | 0.00 | - | 6 | 3,137 | 42.97% |
| MET240719P00060000 | 2024-05-22 11:17AM EDT | 2024-07-19 | 0.05 | 0.05 | 0.30 | -0.07 | -58.33% | 1 | 3 | 33.89% |
| MET240920P00060000 | 2024-05-14 12:11PM EDT | 2024-09-20 | 0.44 | 0.30 | 0.40 | 0.00 | - | 10 | 185 | 25.20% |
| MET241018P00060000 | 2024-05-15 11:55AM EDT | 2024-10-18 | 0.55 | 0.45 | 0.55 | 0.00 | - | 5 | 25 | 24.73% |
| MET241220P00060000 | 2024-05-20 2:47PM EDT | 2024-12-20 | 0.95 | 0.90 | 1.15 | 0.00 | - | 2 | 7 | 26.17% |
| MET250117P00060000 | 2024-05-20 1:43PM EDT | 2025-01-17 | 1.15 | 1.10 | 1.25 | 0.00 | - | 150 | 4,081 | 25.34% |
| MET250620P00060000 | 2024-05-17 10:16AM EDT | 2025-06-20 | 2.20 | 2.05 | 4.40 | 0.00 | - | 1 | 2,241 | 34.72% |
| MET251219P00060000 | 2024-04-17 1:14PM EDT | 2025-12-19 | 5.10 | 2.75 | 3.40 | 0.00 | - | 5 | 125 | 25.10% |
| MET260116P00060000 | 2024-05-21 1:03PM EDT | 2026-01-16 | 3.60 | 3.30 | 6.00 | 0.00 | - | 1 | 198 | 33.48% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 2026-12-18 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 31.87% |
