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
1,0885 +0,0064 (+0,59 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 541,38 +3 982,25 (+7,04 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Échanges après Bourse :
Prix d’exercice:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00070000 | 2024-05-15 10:27AM EDT | 2024-05-17 | 3.58 | 1.25 | 5.00 | +0.18 | +5.29% | 5 | 516 | 123.19% |
| MET240524C00070000 | 2024-05-13 2:03PM EDT | 2024-05-24 | 3.00 | 2.75 | 4.40 | 0.00 | - | 2 | 118 | 53.47% |
| MET240531C00070000 | 2024-05-10 10:19AM EDT | 2024-05-31 | 3.23 | 3.40 | 3.60 | 0.00 | - | 1 | 109 | 25.15% |
| MET240607C00070000 | 2024-05-15 12:07PM EDT | 2024-06-07 | 3.63 | 3.50 | 5.40 | +2.43 | +202.50% | 2 | 3 | 49.41% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 3.70 | 4.00 | 0.00 | - | 50 | 50 | 24.76% |
| MET240621C00070000 | 2024-05-15 3:38PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.10 | -0.19 | -4.65% | 5 | 3,237 | 23.66% |
| MET240719C00070000 | 2024-05-13 3:27PM EDT | 2024-07-19 | 4.40 | 4.50 | 4.80 | 0.00 | - | 145 | 524 | 24.46% |
| MET240920C00070000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 5.60 | 5.70 | 5.90 | 0.00 | - | 37 | 505 | 24.41% |
| MET241018C00070000 | 2024-05-10 9:42AM EDT | 2024-10-18 | 6.20 | 6.20 | 6.50 | 0.00 | - | 19 | 88 | 25.48% |
| MET250117C00070000 | 2024-05-09 3:54PM EDT | 2025-01-17 | 7.70 | 7.70 | 8.00 | 0.00 | - | 18 | 2,642 | 26.84% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 8.90 | 10.10 | 0.00 | - | 4 | 2,193 | 28.25% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 31.09% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 9.90 | 14.30 | 0.00 | - | 1 | 46 | 34.54% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 32.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00070000 | 2024-05-14 2:55PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 12 | 2,152 | 40.63% |
| MET240524P00070000 | 2024-05-13 3:24PM EDT | 2024-05-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | 3 | 58 | 22.27% |
| MET240531P00070000 | 2024-05-09 9:33AM EDT | 2024-05-31 | 0.60 | 0.10 | 0.20 | 0.00 | - | 11 | 20 | 18.60% |
| MET240607P00070000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.47 | 0.20 | 0.70 | 0.00 | - | 20 | 25 | 25.49% |
| MET240614P00070000 | 2024-05-13 12:34PM EDT | 2024-06-14 | 0.45 | 0.30 | 0.45 | 0.00 | - | 1 | 2 | 18.46% |
| MET240621P00070000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 0.48 | 0.40 | 0.55 | -0.07 | -12.73% | 13 | 9,382 | 18.14% |
| MET240719P00070000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 9 | 218 | 16.88% |
| MET240920P00070000 | 2024-05-15 3:33PM EDT | 2024-09-20 | 1.95 | 1.85 | 1.95 | +0.02 | +1.04% | 4 | 1,384 | 19.36% |
| MET241018P00070000 | 2024-05-14 3:50PM EDT | 2024-10-18 | 2.30 | 2.15 | 2.30 | 0.00 | - | 9 | 1,779 | 19.56% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 3.00 | 3.20 | 0.00 | - | 21 | 21 | 20.79% |
| MET250117P00070000 | 2024-05-09 2:35PM EDT | 2025-01-17 | 3.65 | 3.20 | 3.50 | 0.00 | - | 48 | 1,973 | 20.91% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 4.80 | 5.20 | -0.24 | -4.71% | 3 | 2,231 | 22.27% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 6.10 | 6.60 | 0.00 | - | 1 | 133 | 22.45% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 5.80 | 7.00 | 0.00 | - | 2 | 40 | 23.04% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 6.20 | 10.40 | 0.00 | - | 1 | 16 | 26.09% |
