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
1,0889 +0,0067 (+0,62 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 482,71 +3 914,32 (+6,92 %)
MetLife, Inc. (MET)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00065000 | 2024-05-09 9:47AM EDT | 2024-05-17 | 7.20 | 6.20 | 9.70 | 0.00 | - | 226 | 182 | 181.25% |
| MET240621C00065000 | 2024-05-10 1:21PM EDT | 2024-06-21 | 8.22 | 7.70 | 9.40 | 0.00 | - | 445 | 3,440 | 46.44% |
| MET240719C00065000 | 2024-05-10 3:45PM EDT | 2024-07-19 | 8.70 | 7.00 | 9.20 | 0.00 | - | 1 | 210 | 32.84% |
| MET240920C00065000 | 2024-05-13 10:58AM EDT | 2024-09-20 | 9.54 | 9.60 | 9.80 | 0.00 | - | 10 | 304 | 28.42% |
| MET241018C00065000 | 2024-05-10 10:37AM EDT | 2024-10-18 | 9.84 | 10.10 | 10.40 | 0.00 | - | 1 | 83 | 29.88% |
| MET241220C00065000 | 2024-05-15 12:52PM EDT | 2024-12-20 | 11.10 | 10.90 | 11.20 | +2.00 | +21.98% | 1 | 155 | 29.63% |
| MET250117C00065000 | 2024-05-02 1:46PM EDT | 2025-01-17 | 11.82 | 11.30 | 11.60 | +3.42 | +40.71% | 1 | 544 | 29.92% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 12.40 | 15.10 | 0.00 | - | 19 | 43 | 36.71% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 29.52% |
| MET260116C00065000 | 2024-05-15 9:35AM EDT | 2026-01-16 | 15.40 | 14.90 | 15.40 | +1.30 | +9.22% | 56 | 242 | 30.64% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 30.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00065000 | 2024-05-15 10:33AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 755 | 61.72% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 2024-05-24 | 0.25 | 0.05 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| MET240531P00065000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.33 | 0.05 | 0.75 | 0.00 | - | 3 | 29 | 56.64% |
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 3 | 47.66% |
| MET240614P00065000 | 2024-05-02 2:39PM EDT | 2024-06-14 | 0.63 | 0.05 | 0.15 | 0.00 | - | - | 1 | 26.66% |
| MET240621P00065000 | 2024-05-13 10:19AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.20 | 0.00 | - | 95 | 6,598 | 25.68% |
| MET240719P00065000 | 2024-05-13 12:49PM EDT | 2024-07-19 | 0.27 | 0.20 | 0.30 | 0.00 | - | 1 | 100 | 21.63% |
| MET240920P00065000 | 2024-05-09 3:11PM EDT | 2024-09-20 | 0.96 | 0.75 | 0.90 | 0.00 | - | 38 | 3,002 | 21.97% |
| MET241018P00065000 | 2024-05-08 11:50AM EDT | 2024-10-18 | 1.38 | 1.00 | 1.15 | 0.00 | - | 3 | 256 | 21.94% |
| MET241220P00065000 | 2024-05-02 2:39PM EDT | 2024-12-20 | 3.05 | 1.75 | 1.85 | 0.00 | - | - | 13 | 22.85% |
| MET250117P00065000 | 2024-05-13 1:34PM EDT | 2025-01-17 | 2.00 | 1.95 | 2.15 | 0.00 | - | 5 | 2,166 | 23.15% |
| MET250620P00065000 | 2024-05-09 1:08PM EDT | 2025-06-20 | 3.50 | 3.20 | 3.60 | 0.00 | - | 100 | 1,803 | 24.02% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 4.50 | 5.00 | 0.00 | - | 7 | 1,000 | 24.38% |
| MET260116P00065000 | 2024-05-15 12:02PM EDT | 2026-01-16 | 5.10 | 4.90 | 5.20 | -0.40 | -7.27% | 18 | 546 | 24.43% |
| MET261218P00065000 | 2024-05-15 11:50AM EDT | 2026-12-18 | 6.30 | 4.60 | 8.50 | +0.10 | +1.61% | 5 | 71 | 27.60% |
