La bourse ferme dans 3 h 54 min
CAC 40
7 941,90 -56,12 (-0,70 %) Euro Stoxx 50
4 958,55 -44,99 (-0,90 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0872 -0,0034 (-0,32 %) Gold future
2 347,90 -21,40 (-0,90 %) Bitcoin EUR
63 480,50 -159,66 (-0,25 %)
MetLife, Inc. (MET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:77.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00077500 | 2024-06-03 3:39PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 33 | 833 | 12.50% |
| MET240719C00077500 | 2024-06-03 1:00PM EDT | 2024-07-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 6.25% |
| MET240816C00077500 | 2024-05-29 2:09PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| MET240920C00077500 | 2024-05-31 1:06PM EDT | 2024-09-20 | 1.10 | 0.00 | 0.00 | 0.00 | - | 20 | 894 | 3.13% |
| MET241018C00077500 | 2024-05-30 12:24PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 3.13% |
| MET241220C00077500 | 2024-05-30 2:18PM EDT | 2024-12-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| MET250117C00077500 | 2024-06-03 11:24AM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 35 | 4,001 | 3.13% |
| MET250620C00077500 | 2024-05-31 12:37PM EDT | 2025-06-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 1.56% |
| MET251219C00077500 | 2024-05-29 1:56PM EDT | 2025-12-19 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,519 | 1.56% |
| MET260116C00077500 | 2024-05-21 11:10AM EDT | 2026-01-16 | 8.88 | 0.00 | 0.00 | 0.00 | - | 154 | 175 | 1.56% |
| MET261218C00077500 | 2024-05-29 1:56PM EDT | 2026-12-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 2024-06-21 | 7.10 | 2.95 | 7.00 | 0.00 | - | 40 | 47 | 46.14% |
| MET240719P00077500 | 2024-05-17 2:09PM EDT | 2024-07-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 2024-09-20 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 2024-10-18 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 24.92% |
| MET250117P00077500 | 2024-05-14 2:42PM EDT | 2025-01-17 | 6.92 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 0.00% |
| MET250620P00077500 | 2024-05-20 3:55PM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| MET251219P00077500 | 2024-05-15 11:35AM EDT | 2025-12-19 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 2026-01-16 | 9.50 | 0.00 | 0.00 | 0.00 | - | - | 154 | 0.00% |
| MET261218P00077500 | 2024-04-17 12:05PM EDT | 2026-12-18 | 13.90 | 8.50 | 13.00 | 0.00 | - | - | 1 | 20.52% |
