La bourse est fermée
Dow Jones
39 833,16 +275,05 (+0,70 %) Nasdaq
16 730,20 +219,02 (+1,33 %) 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
59 954,56 +3 517,98 (+6,23 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00060000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 11.00 | 11.20 | 14.90 | 0.00 | - | - | 2 | 109.38% |
| MET240621C00060000 | 2024-05-09 11:33AM EDT | 2024-06-21 | 12.50 | 11.70 | 15.50 | 0.00 | - | 3 | 1,653 | 50.73% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 12.20 | 13.90 | 14.30 | 0.00 | - | 3 | 31 | 35.33% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 13.60 | 14.20 | 14.60 | 0.00 | - | 5 | 82 | 34.62% |
| MET250117C00060000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 12.85 | 15.20 | 15.50 | 0.00 | - | 1 | 2,945 | 33.22% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 2025-06-20 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 32.80% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 18.05 | 17.70 | 18.30 | 0.00 | - | 2 | 1,067 | 31.76% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 2026-01-16 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 36.00% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 2026-12-18 | 19.40 | 18.30 | 22.00 | 0.00 | - | 12 | 14 | 34.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00060000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 520 | 106.25% |
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 2 | 86.72% |
| MET240607P00060000 | 2024-05-15 11:11AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 4 | 7 | 45.61% |
| MET240614P00060000 | 2024-05-02 3:40PM EDT | 2024-06-14 | 0.93 | 0.05 | 0.75 | 0.00 | - | - | 1 | 50.10% |
| MET240621P00060000 | 2024-05-14 9:30AM EDT | 2024-06-21 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 3,142 | 38.48% |
| MET240719P00060000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.12 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 35.40% |
| MET240920P00060000 | 2024-05-14 12:11PM EDT | 2024-09-20 | 0.44 | 0.35 | 0.45 | 0.00 | - | 10 | 185 | 25.32% |
| MET241018P00060000 | 2024-05-15 11:55AM EDT | 2024-10-18 | 0.55 | 0.50 | 0.60 | -0.53 | -49.07% | 5 | 20 | 24.85% |
| MET241220P00060000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 2.05 | 1.00 | 1.15 | 0.00 | - | - | 5 | 25.83% |
| MET250117P00060000 | 2024-05-14 12:33PM EDT | 2025-01-17 | 1.30 | 1.15 | 1.30 | 0.00 | - | 200 | 3,931 | 25.43% |
| MET250620P00060000 | 2024-05-09 1:43PM EDT | 2025-06-20 | 2.48 | 2.20 | 3.80 | 0.00 | - | 1 | 2,241 | 31.92% |
| MET251219P00060000 | 2024-04-17 1:14PM EDT | 2025-12-19 | 5.10 | 3.30 | 3.70 | 0.00 | - | 5 | 125 | 26.12% |
| MET260116P00060000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 4.50 | 3.60 | 3.90 | 0.00 | - | 1 | 197 | 26.22% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 2026-12-18 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 31.82% |
