La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0890 +0,0068 (+0,63 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 492,84 +3 926,40 (+6,94 %)
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:50.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00050000 | 2024-05-10 11:15AM EDT | 2024-05-17 | 22.60 | 21.10 | 24.90 | 0.00 | - | 10 | 13 | 409.77% |
| MET240621C00050000 | 2024-05-03 11:20AM EDT | 2024-06-21 | 19.87 | 21.50 | 25.40 | 0.00 | - | 2 | 0 | 73.05% |
| MET241018C00050000 | 2024-05-02 10:43AM EDT | 2024-10-18 | 18.78 | 22.60 | 24.30 | 0.00 | - | - | 2 | 49.63% |
| MET250117C00050000 | 2024-04-26 3:40PM EDT | 2025-01-17 | 22.10 | 22.90 | 25.50 | 0.00 | - | 10 | 955 | 49.98% |
| MET250620C00050000 | 2024-03-05 4:10PM EDT | 2025-06-20 | 22.77 | 23.00 | 27.60 | 0.00 | - | - | 1 | 51.07% |
| MET251219C00050000 | 2024-04-15 12:24PM EDT | 2025-12-19 | 23.50 | 25.40 | 26.40 | 0.00 | - | 4 | 2,348 | 36.95% |
| MET260116C00050000 | 2024-04-16 1:30PM EDT | 2026-01-16 | 22.75 | 24.20 | 27.60 | 0.00 | - | 4 | 18 | 41.38% |
| MET261218C00050000 | 2024-03-04 11:36AM EDT | 2026-12-18 | 23.40 | 25.10 | 29.30 | 0.00 | - | 4 | 9 | 38.90% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00050000 | 2024-02-29 1:49PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,427 | 69.53% |
| MET240920P00050000 | 2024-05-14 9:30AM EDT | 2024-09-20 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 20 | 48.39% |
| MET241018P00050000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 0.35 | 0.10 | 0.75 | 0.00 | - | 21 | 6,667 | 43.85% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 2024-12-20 | 0.65 | 0.00 | 2.40 | 0.00 | - | 2 | 3 | 53.35% |
| MET250117P00050000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 0.45 | 0.40 | 0.55 | 0.00 | - | 2 | 5,141 | 32.28% |
| MET250620P00050000 | 2024-03-21 12:35PM EDT | 2025-06-20 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 8 | 34.92% |
| MET251219P00050000 | 2024-05-01 12:48PM EDT | 2025-12-19 | 2.23 | 1.45 | 1.90 | 0.00 | - | 24 | 4,358 | 30.10% |
| MET260116P00050000 | 2024-04-25 12:10PM EDT | 2026-01-16 | 2.40 | 1.65 | 2.35 | 0.00 | - | 10 | 81 | 31.74% |
| MET261218P00050000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 3.60 | 1.60 | 5.40 | 0.00 | - | 1 | 416 | 36.42% |
