Marchés français ouverture 48 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 113,97 +496,87 (+1,29 %) EUR/USD
1,0825 -0,0002 (-0,02 %) HANG SENG
18 853,29 -342,31 (-1,78 %) Bitcoin EUR
64 152,35 -502,11 (-0,78 %)
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:67.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00067500 | 2024-05-22 3:58PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MET240719C00067500 | 2024-05-14 9:51AM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240920C00067500 | 2024-05-21 12:21PM EDT | 2024-09-20 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET241018C00067500 | 2024-05-06 2:36PM EDT | 2024-10-18 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET241220C00067500 | 2024-05-20 9:37AM EDT | 2024-12-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET250117C00067500 | 2024-05-17 12:26PM EDT | 2025-01-17 | 10.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| MET250620C00067500 | 2024-04-09 12:57PM EDT | 2025-06-20 | 11.50 | 9.30 | 13.50 | 0.00 | - | 19 | 82 | 36.66% |
| MET251219C00067500 | 2024-03-15 10:03AM EDT | 2025-12-19 | 12.80 | 11.60 | 13.10 | 0.00 | - | 3 | 32 | 29.13% |
| MET260116C00067500 | 2024-05-02 10:09AM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 2026-12-18 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00067500 | 2024-05-22 11:34AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| MET240719P00067500 | 2024-05-22 11:17AM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240816P00067500 | 2024-05-22 11:22AM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET240920P00067500 | 2024-05-13 2:50PM EDT | 2024-09-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| MET241018P00067500 | 2024-05-13 3:48PM EDT | 2024-10-18 | 1.80 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 3.13% |
| MET241220P00067500 | 2024-04-30 11:41AM EDT | 2024-12-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| MET250117P00067500 | 2024-05-22 3:05PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET250620P00067500 | 2024-05-08 10:44AM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| MET251219P00067500 | 2024-04-17 2:05PM EDT | 2025-12-19 | 7.55 | 4.80 | 5.50 | 0.00 | - | 10 | 209 | 22.55% |
| MET260116P00067500 | 2024-05-17 10:59AM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3,000 | 0 | 1.56% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 2026-12-18 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 30.41% |
