Marchés français ouverture 7 h 1 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0910 +0,0004 (+0,03 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 084,66 +963,89 (+1,55 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:62.50
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00062500 | 2024-05-31 2:25PM EDT | 2024-06-21 | 9.60 | 7.80 | 11.10 | 0.00 | - | 6 | 2,253 | 52.39% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 2024-09-20 | 7.96 | 10.10 | 11.50 | 0.00 | - | 2 | 70 | 41.16% |
| MET241018C00062500 | 2024-05-31 9:55AM EDT | 2024-10-18 | 10.70 | 10.40 | 12.70 | 0.00 | - | 1 | 40 | 45.25% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 2025-01-17 | 12.87 | 0.00 | 0.00 | 0.00 | - | 500 | 925 | 0.00% |
| MET250620C00062500 | 2024-03-21 11:39AM EDT | 2025-06-20 | 15.50 | 11.60 | 14.00 | 0.00 | - | - | 14 | 32.46% |
| MET251219C00062500 | 2024-05-31 9:37AM EDT | 2025-12-19 | 15.25 | 12.90 | 16.40 | 0.00 | - | 4 | 154 | 34.56% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 2026-01-16 | 14.98 | 14.10 | 18.60 | 0.00 | - | 5 | 12 | 40.67% |
| MET261218C00062500 | 2024-05-31 9:37AM EDT | 2026-12-18 | 17.22 | 14.60 | 19.40 | 0.00 | - | 2 | 7 | 34.50% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00062500 | 2024-05-20 3:11PM EDT | 2024-06-21 | 0.08 | 0.05 | 1.40 | 0.00 | - | 3 | 2,026 | 58.01% |
| MET240719P00062500 | 2024-05-29 9:31AM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 6 | 27.00% |
| MET240816P00062500 | 2024-05-29 3:38PM EDT | 2024-08-16 | 0.55 | 0.35 | 0.50 | 0.00 | - | - | 2 | 25.90% |
| MET240920P00062500 | 2024-05-15 10:35AM EDT | 2024-09-20 | 0.55 | 0.60 | 0.75 | 0.00 | - | 1 | 187 | 24.39% |
| MET241018P00062500 | 2024-05-28 11:37AM EDT | 2024-10-18 | 0.90 | 0.85 | 1.00 | 0.00 | - | 1 | 1,697 | 24.17% |
| MET241220P00062500 | 2024-05-22 3:41PM EDT | 2024-12-20 | 1.37 | 0.80 | 1.65 | 0.00 | - | 1 | 7 | 24.61% |
| MET250117P00062500 | 2024-05-29 3:24PM EDT | 2025-01-17 | 1.95 | 0.85 | 1.85 | 0.00 | - | 2 | 2,460 | 24.28% |
| MET250620P00062500 | 2024-05-09 1:43PM EDT | 2025-06-20 | 2.98 | 2.85 | 4.50 | 0.00 | - | 1 | 319 | 30.14% |
| MET251219P00062500 | 2024-05-30 3:28PM EDT | 2025-12-19 | 4.40 | 2.80 | 4.80 | 0.00 | - | 1,137 | 4,662 | 25.82% |
| MET260116P00062500 | 2024-04-17 1:06PM EDT | 2026-01-16 | 6.01 | 3.60 | 4.20 | 0.00 | - | 8 | 150 | 23.24% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 2026-12-18 | 6.38 | 4.20 | 7.90 | 0.00 | - | 12 | 18 | 28.05% |
