Marchés français ouverture 8 h 22 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 923,03 +435,13 (+1,13 %) EUR/USD
1,0910 +0,0056 (+0,51 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 324,51 +1 054,72 (+1,69 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607C00080000 | 2024-05-31 12:54PM EDT | 2024-06-07 | 0.05 | 0.00 | 1.35 | 0.00 | - | 36 | 36 | 95.12% |
| MET240621C00080000 | 2024-06-03 3:32PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.15 | -0.03 | -27.27% | 36 | 1,054 | 32.32% |
| MET240719C00080000 | 2024-05-30 9:48AM EDT | 2024-07-19 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 106 | 21.97% |
| MET240816C00080000 | 2024-06-03 11:10AM EDT | 2024-08-16 | 0.31 | 0.20 | 2.25 | -0.14 | -31.11% | 1 | 223 | 40.33% |
| MET240920C00080000 | 2024-06-03 12:04PM EDT | 2024-09-20 | 0.54 | 0.55 | 1.15 | -0.04 | -6.90% | 202 | 1,371 | 24.67% |
| MET241018C00080000 | 2024-05-31 3:31PM EDT | 2024-10-18 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 683 | 20.85% |
| MET241220C00080000 | 2024-06-03 3:01PM EDT | 2024-12-20 | 1.75 | 1.60 | 1.80 | 0.00 | - | 215 | 58 | 22.13% |
| MET250117C00080000 | 2024-05-31 2:07PM EDT | 2025-01-17 | 1.98 | 1.95 | 2.15 | -0.22 | -10.00% | 8 | 1,718 | 22.57% |
| MET250620C00080000 | 2024-05-31 12:22PM EDT | 2025-06-20 | 3.90 | 3.70 | 5.10 | 0.00 | - | 36 | 173 | 28.33% |
| MET251219C00080000 | 2024-05-23 3:29PM EDT | 2025-12-19 | 5.93 | 4.60 | 7.90 | 0.00 | - | 5 | 46 | 31.34% |
| MET260116C00080000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 7.50 | 3.70 | 8.50 | 0.00 | - | 400 | 448 | 32.25% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 2026-12-18 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 26.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240607P00080000 | 2024-05-29 12:56PM EDT | 2024-06-07 | 9.50 | 6.70 | 10.20 | 0.00 | - | 1 | 1 | 133.79% |
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 2024-06-21 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 117.97% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 8.30 | 5.40 | 9.50 | 0.00 | - | - | 1 | 34.64% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 2024-09-20 | 7.40 | 7.20 | 9.70 | 0.00 | - | 1 | 53 | 24.44% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 9.60 | 6.60 | 9.70 | 0.00 | - | 74 | 97 | 21.81% |
| MET241220P00080000 | 2024-05-16 2:46PM EDT | 2024-12-20 | 7.80 | 8.70 | 10.20 | 0.00 | - | 1 | 26 | 21.13% |
| MET250117P00080000 | 2024-05-21 1:24PM EDT | 2025-01-17 | 8.40 | 8.20 | 9.70 | 0.00 | - | 10 | 74 | 16.94% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 13.10 | 7.90 | 12.30 | 0.00 | - | - | 2 | 23.41% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 2026-01-16 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 27.91% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 2026-12-18 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 21.19% |
