Marchés français ouverture 1 h 7 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 042,88 +425,78 (+1,10 %) EUR/USD
1,0828 +0,0001 (+0,01 %) HANG SENG
18 878,44 -317,16 (-1,65 %) Bitcoin EUR
64 059,79 -429,31 (-0,67 %)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00075000 | 2024-05-22 9:35AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| MET240531C00075000 | 2024-05-22 12:09PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| MET240607C00075000 | 2024-05-21 10:44AM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| MET240614C00075000 | 2024-05-20 1:53PM EDT | 2024-06-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| MET240621C00075000 | 2024-05-22 2:26PM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 3.13% |
| MET240628C00075000 | 2024-05-22 2:44PM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET240719C00075000 | 2024-05-22 3:42PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET240816C00075000 | 2024-05-21 1:01PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| MET240920C00075000 | 2024-05-22 11:53AM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET241018C00075000 | 2024-05-22 3:40PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET241220C00075000 | 2024-05-20 10:48AM EDT | 2024-12-20 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET250117C00075000 | 2024-05-22 1:23PM EDT | 2025-01-17 | 4.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| MET250620C00075000 | 2024-05-20 2:05PM EDT | 2025-06-20 | 7.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| MET251219C00075000 | 2024-05-20 10:22AM EDT | 2025-12-19 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET260116C00075000 | 2024-05-20 11:09AM EDT | 2026-01-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET261218C00075000 | 2024-05-20 12:04PM EDT | 2026-12-18 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531P00075000 | 2024-05-22 10:40AM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240607P00075000 | 2024-05-16 10:59AM EDT | 2024-06-07 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240621P00075000 | 2024-05-08 9:38AM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240628P00075000 | 2024-05-16 10:39AM EDT | 2024-06-28 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240719P00075000 | 2024-05-20 1:52PM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| MET240816P00075000 | 2024-05-22 2:42PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240920P00075000 | 2024-05-22 12:29PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET241018P00075000 | 2024-05-08 11:46AM EDT | 2024-10-18 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET241220P00075000 | 2024-05-20 10:03AM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET250117P00075000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET250620P00075000 | 2024-05-20 10:02AM EDT | 2025-06-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 9.00 | 12.50 | 0.00 | - | 1 | 511 | 24.27% |
