Marchés français ouverture 3 h 30 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 943,63 -251,97 (-1,31 %) Bitcoin EUR
64 082,43 -509,16 (-0,79 %)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00070000 | 2024-05-20 1:47PM EDT | 2024-05-24 | 3.80 | 1.70 | 4.80 | 0.00 | - | 2 | 117 | 64.45% |
| MET240531C00070000 | 2024-05-20 1:47PM EDT | 2024-05-31 | 3.85 | 1.00 | 5.20 | 0.00 | - | 2 | 110 | 80.13% |
| MET240607C00070000 | 2024-05-20 2:45PM EDT | 2024-06-07 | 3.49 | 3.10 | 5.30 | 0.00 | - | 2 | 4 | 61.87% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 3.30 | 5.60 | 0.00 | - | 50 | 50 | 56.01% |
| MET240621C00070000 | 2024-05-20 2:18PM EDT | 2024-06-21 | 3.80 | 3.40 | 5.60 | 0.00 | - | 10 | 3,233 | 49.02% |
| MET240719C00070000 | 2024-05-22 1:16PM EDT | 2024-07-19 | 4.41 | 4.10 | 5.20 | +0.21 | +5.00% | 8 | 538 | 31.57% |
| MET240920C00070000 | 2024-05-22 12:02PM EDT | 2024-09-20 | 5.55 | 5.30 | 6.00 | -0.05 | -0.89% | 6 | 505 | 26.94% |
| MET241018C00070000 | 2024-05-22 9:45AM EDT | 2024-10-18 | 6.20 | 5.90 | 6.50 | -0.65 | -9.49% | 58 | 86 | 27.12% |
| MET250117C00070000 | 2024-05-20 11:45AM EDT | 2025-01-17 | 8.50 | 7.40 | 9.70 | 0.00 | - | 4 | 2,690 | 35.54% |
| MET250620C00070000 | 2024-05-22 12:55PM EDT | 2025-06-20 | 9.80 | 9.30 | 11.60 | -0.10 | -1.01% | 229 | 2,193 | 34.28% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 2025-12-19 | 12.15 | 10.60 | 11.60 | 0.00 | - | 1 | 45 | 28.35% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 11.40 | 14.00 | 0.00 | - | 2 | 46 | 34.40% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 33.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00070000 | 2024-05-21 9:55AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.60 | -0.40 | -88.89% | 5 | 61 | 58.89% |
| MET240531P00070000 | 2024-05-22 2:38PM EDT | 2024-05-31 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 3 | 21 | 22.07% |
| MET240607P00070000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.47 | 0.15 | 0.25 | 0.00 | - | 2 | 25 | 19.48% |
| MET240614P00070000 | 2024-05-22 11:39AM EDT | 2024-06-14 | 0.25 | 0.25 | 0.40 | -0.20 | -44.44% | 1 | 2 | 19.39% |
| MET240621P00070000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.45 | 0.00 | - | 15 | 9,383 | 17.82% |
| MET240719P00070000 | 2024-05-22 10:49AM EDT | 2024-07-19 | 0.70 | 0.75 | 0.85 | -0.10 | -12.50% | 2 | 242 | 17.26% |
| MET240816P00070000 | 2024-05-21 10:34AM EDT | 2024-08-16 | 1.35 | 1.35 | 1.50 | 0.00 | - | 1 | 7 | 19.50% |
| MET240920P00070000 | 2024-05-22 2:49PM EDT | 2024-09-20 | 1.92 | 1.75 | 1.90 | +0.12 | +6.67% | 3 | 1,391 | 19.08% |
| MET241018P00070000 | 2024-05-22 2:34PM EDT | 2024-10-18 | 2.25 | 2.10 | 2.30 | +0.15 | +7.14% | 5 | 1,236 | 19.53% |
| MET241220P00070000 | 2024-05-22 10:52AM EDT | 2024-12-20 | 2.90 | 3.00 | 3.20 | -1.80 | -38.30% | 1 | 21 | 20.70% |
| MET250117P00070000 | 2024-05-22 2:19PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.50 | 0.00 | - | 3 | 1,985 | 20.80% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 4.70 | 7.00 | 0.00 | - | 3 | 2,228 | 28.35% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 4.80 | 6.60 | 0.00 | - | 1 | 133 | 22.30% |
| MET260116P00070000 | 2024-05-20 1:44PM EDT | 2026-01-16 | 6.30 | 4.10 | 9.00 | 0.00 | - | 2 | 40 | 28.47% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 6.10 | 10.50 | 0.00 | - | 2 | 16 | 26.19% |
