La bourse est fermée
Dow Jones
39 861,58 +303,47 (+0,77 %) Nasdaq
16 741,22 +230,04 (+1,39 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0879 +0,0058 (+0,53 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
59 882,55 +3 528,94 (+6,26 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:15PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 15.15 | 16.60 | 20.40 | 0.00 | - | 5 | 4 | 61.82% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 2024-09-20 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 58.37% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 2024-10-18 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 55.44% |
| MET250117C00055000 | 2024-03-22 3:26PM EDT | 2025-01-17 | 19.67 | 17.50 | 18.10 | 0.00 | - | 10 | 1,384 | 15.43% |
| MET251219C00055000 | 2024-05-01 12:34PM EDT | 2025-12-19 | 20.80 | 21.50 | 22.10 | 0.00 | - | 6 | 807 | 33.69% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 19.30 | 21.80 | 22.70 | 0.00 | - | 5 | 17 | 35.22% |
| MET261218C00055000 | 2024-04-26 12:36PM EDT | 2026-12-18 | 21.42 | 21.70 | 25.50 | 0.00 | - | 1 | 202 | 36.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00055000 | 2024-04-15 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 212.11% |
| MET240621P00055000 | 2024-05-10 1:23PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.40 | 0.00 | - | 2 | 2,375 | 53.32% |
| MET240920P00055000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 0.51 | 0.10 | 0.75 | 0.00 | - | 15 | 34 | 38.57% |
| MET241018P00055000 | 2024-05-07 12:07PM EDT | 2024-10-18 | 0.37 | 0.25 | 0.40 | 0.00 | - | 1 | 54 | 29.76% |
| MET241220P00055000 | 2024-05-14 3:09PM EDT | 2024-12-20 | 0.64 | 0.55 | 0.65 | 0.00 | - | 1 | 74 | 28.39% |
| MET250117P00055000 | 2024-05-13 11:03AM EDT | 2025-01-17 | 0.77 | 0.70 | 0.95 | 0.00 | - | 2 | 2,034 | 29.80% |
| MET250620P00055000 | 2024-05-15 12:01PM EDT | 2025-06-20 | 1.60 | 1.50 | 1.70 | -0.31 | -16.23% | 5 | 720 | 28.36% |
| MET251219P00055000 | 2024-02-01 4:03PM EDT | 2025-12-19 | 4.30 | 3.00 | 3.60 | 0.00 | - | 27 | 788 | 31.95% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 2.70 | 2.50 | 2.95 | -1.00 | -27.03% | 4 | 635 | 28.57% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 4.70 | 2.80 | 6.00 | 0.00 | - | 2 | 5 | 32.40% |
