Marchés français ouverture 7 h 43 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
1,0911 +0,0005 (+0,04 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 233,27 +1 024,58 (+1,65 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240614C00065000 | 2024-05-30 2:51PM EDT | 2024-06-14 | 6.40 | 4.50 | 8.70 | 0.00 | - | 6 | 34 | 98.00% |
| MET240621C00065000 | 2024-05-30 9:30AM EDT | 2024-06-21 | 5.90 | 5.20 | 8.00 | 0.00 | - | 1 | 3,419 | 64.45% |
| MET240719C00065000 | 2024-05-29 2:45PM EDT | 2024-07-19 | 6.40 | 7.00 | 8.40 | 0.00 | - | 1 | 235 | 45.92% |
| MET240816C00065000 | 2024-05-31 2:23PM EDT | 2024-08-16 | 8.10 | 7.40 | 9.50 | 0.00 | - | 75 | 70 | 46.53% |
| MET240920C00065000 | 2024-05-30 11:37AM EDT | 2024-09-20 | 7.52 | 7.70 | 8.30 | 0.00 | - | 5 | 294 | 29.22% |
| MET241018C00065000 | 2024-05-30 9:50AM EDT | 2024-10-18 | 7.70 | 7.80 | 9.50 | 0.00 | - | 1 | 98 | 34.30% |
| MET241220C00065000 | 2024-05-24 1:51PM EDT | 2024-12-20 | 10.28 | 9.00 | 10.20 | 0.00 | - | 2 | 159 | 32.23% |
| MET250117C00065000 | 2024-05-31 10:38AM EDT | 2025-01-17 | 9.91 | 9.70 | 11.60 | 0.00 | - | 1 | 543 | 37.18% |
| MET250620C00065000 | 2024-05-21 2:31PM EDT | 2025-06-20 | 12.83 | 10.80 | 11.60 | 0.00 | - | 4 | 47 | 28.75% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 33.63% |
| MET260116C00065000 | 2024-05-21 11:03AM EDT | 2026-01-16 | 14.90 | 13.10 | 15.40 | 0.00 | - | 65 | 351 | 34.64% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 33.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.60 | 0.00 | 2.15 | 0.00 | - | - | 3 | 105.37% |
| MET240614P00065000 | 2024-05-28 2:04PM EDT | 2024-06-14 | 0.10 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 64.55% |
| MET240621P00065000 | 2024-05-30 3:54PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.20 | 0.00 | - | 102 | 6,517 | 30.81% |
| MET240719P00065000 | 2024-05-31 3:53PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.40 | 0.00 | - | 20 | 176 | 23.88% |
| MET240816P00065000 | 2024-06-03 10:45AM EDT | 2024-08-16 | 0.70 | 0.65 | 0.80 | -0.20 | -22.22% | 2,089 | 6 | 24.10% |
| MET240920P00065000 | 2024-06-03 3:39PM EDT | 2024-09-20 | 1.07 | 0.15 | 1.10 | -0.23 | -17.69% | 11 | 3,048 | 22.69% |
| MET241018P00065000 | 2024-05-28 3:40PM EDT | 2024-10-18 | 1.41 | 0.25 | 2.35 | 0.00 | - | 1 | 257 | 29.40% |
| MET241220P00065000 | 2024-05-28 1:51PM EDT | 2024-12-20 | 2.15 | 1.95 | 2.20 | 0.00 | - | 2 | 128 | 23.50% |
| MET250117P00065000 | 2024-05-29 2:05PM EDT | 2025-01-17 | 2.56 | 1.50 | 2.40 | 0.00 | - | 5 | 2,159 | 23.08% |
| MET250620P00065000 | 2024-05-21 3:41PM EDT | 2025-06-20 | 3.40 | 2.50 | 5.00 | 0.00 | - | 1 | 1,803 | 28.08% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 5.00 | 6.80 | 0.00 | - | 7 | 1,000 | 28.76% |
| MET260116P00065000 | 2024-05-30 3:23PM EDT | 2026-01-16 | 5.30 | 3.70 | 7.00 | 0.00 | - | 2 | 964 | 28.68% |
| MET261218P00065000 | 2024-06-03 12:08PM EDT | 2026-12-18 | 6.60 | 4.10 | 7.00 | -0.46 | -6.52% | 1 | 47 | 22.92% |
