La bourse ferme dans 8 h 14 min
CAC 40
7 969,64 -28,38 (-0,35 %) Euro Stoxx 50
4 991,41 -12,13 (-0,24 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0898 -0,0008 (-0,08 %) Gold future
2 365,00 -4,30 (-0,18 %) Bitcoin EUR
63 348,08 -84,31 (-0,13 %)
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:72.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00072500 | 2024-06-03 3:57PM EDT | 2024-06-21 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| MET240719C00072500 | 2024-06-03 3:57PM EDT | 2024-07-19 | 1.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| MET240816C00072500 | 2024-06-03 3:59PM EDT | 2024-08-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| MET240920C00072500 | 2024-06-03 11:08AM EDT | 2024-09-20 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MET241018C00072500 | 2024-05-30 3:18PM EDT | 2024-10-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MET241220C00072500 | 2024-05-20 10:57AM EDT | 2024-12-20 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MET250117C00072500 | 2024-06-03 9:39AM EDT | 2025-01-17 | 5.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| MET250620C00072500 | 2024-05-30 9:48AM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MET251219C00072500 | 2024-05-28 9:30AM EDT | 2025-12-19 | 9.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| MET260116C00072500 | 2024-05-23 12:11PM EDT | 2026-01-16 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 2026-12-18 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 25.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00072500 | 2024-06-03 3:59PM EDT | 2024-06-21 | 1.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| MET240719P00072500 | 2024-06-03 3:52PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET240816P00072500 | 2024-06-03 1:28PM EDT | 2024-08-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240920P00072500 | 2024-05-31 2:07PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET241018P00072500 | 2024-05-31 3:56PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET241220P00072500 | 2024-05-23 3:41PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| MET250117P00072500 | 2024-05-30 3:54PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET250620P00072500 | 2024-05-16 3:55PM EDT | 2025-06-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 2025-12-19 | 8.70 | 6.60 | 8.10 | 0.00 | - | 2 | 2 | 21.23% |
| MET260116P00072500 | 2024-05-22 11:35AM EDT | 2026-01-16 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 2026-12-18 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 27.45% |
