La bourse est fermée
Dow Jones
39 844,71 +286,60 (+0,72 %) Nasdaq
16 737,89 +226,71 (+1,37 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 662,45 +4 112,67 (+7,27 %)
MetLife, Inc. (MET)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:30PM EDT. Marché ouvert.
Prix d’exercice:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00075000 | 2024-05-13 3:48PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | 0.00 | - | 198 | 729 | 28.81% |
| MET240524C00075000 | 2024-05-13 3:48PM EDT | 2024-05-24 | 0.40 | 0.20 | 0.30 | +0.15 | +60.00% | 2 | 377 | 20.41% |
| MET240531C00075000 | 2024-05-15 11:36AM EDT | 2024-05-31 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 8 | 49 | 17.75% |
| MET240607C00075000 | 2024-05-13 9:59AM EDT | 2024-06-07 | 0.65 | 0.45 | 0.55 | 0.00 | - | 5 | 11 | 17.38% |
| MET240614C00075000 | 2024-05-14 3:18PM EDT | 2024-06-14 | 0.75 | 0.60 | 0.80 | 0.00 | - | 5 | 10 | 18.68% |
| MET240621C00075000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 0.95 | 0.80 | 0.90 | +0.01 | +1.06% | 159 | 2,590 | 18.07% |
| MET240628C00075000 | 2024-05-13 10:18AM EDT | 2024-06-28 | 1.09 | 1.00 | 1.15 | 0.00 | - | 11 | 13 | 19.24% |
| MET240719C00075000 | 2024-05-15 12:19PM EDT | 2024-07-19 | 1.55 | 1.50 | 1.60 | -0.11 | -6.63% | 4 | 261 | 19.72% |
| MET240920C00075000 | 2024-05-15 11:34AM EDT | 2024-09-20 | 2.85 | 2.70 | 2.85 | -0.10 | -3.39% | 13 | 2,833 | 21.49% |
| MET241018C00075000 | 2024-05-13 10:23AM EDT | 2024-10-18 | 3.40 | 3.30 | 3.50 | 0.00 | - | 5 | 99 | 22.90% |
| MET241220C00075000 | 2024-05-13 12:07PM EDT | 2024-12-20 | 4.43 | 4.40 | 4.60 | 0.00 | - | 1 | 24 | 24.22% |
| MET250117C00075000 | 2024-05-14 11:40AM EDT | 2025-01-17 | 5.00 | 4.80 | 5.10 | 0.00 | - | 8 | 1,342 | 24.90% |
| MET250620C00075000 | 2024-05-07 11:38AM EDT | 2025-06-20 | 6.30 | 5.00 | 7.30 | 0.00 | - | 1 | 576 | 26.75% |
| MET251219C00075000 | 2024-05-02 9:58AM EDT | 2025-12-19 | 9.50 | 8.10 | 9.40 | +2.50 | +35.71% | 1 | 54 | 27.91% |
| MET260116C00075000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 9.40 | 7.10 | 9.60 | +2.20 | +30.56% | 4 | 720 | 27.80% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 26.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00075000 | 2024-05-10 11:00AM EDT | 2024-05-17 | 2.37 | 1.30 | 2.10 | 0.00 | - | 73 | 187 | 25.00% |
| MET240531P00075000 | 2024-05-01 2:36PM EDT | 2024-05-31 | 4.00 | 2.10 | 2.25 | 0.00 | - | - | 1 | 14.45% |
| MET240621P00075000 | 2024-05-08 9:38AM EDT | 2024-06-21 | 3.90 | 2.40 | 2.55 | 0.00 | - | 24 | 108 | 13.77% |
| MET240719P00075000 | 2024-05-07 10:18AM EDT | 2024-07-19 | 4.00 | 2.85 | 2.95 | 0.00 | - | 2 | 20 | 14.11% |
| MET240920P00075000 | 2024-05-15 11:31AM EDT | 2024-09-20 | 3.90 | 3.90 | 4.10 | -0.30 | -7.14% | 1 | 654 | 17.07% |
| MET241018P00075000 | 2024-05-08 11:46AM EDT | 2024-10-18 | 5.10 | 4.20 | 4.40 | 0.00 | - | 6 | 202 | 17.07% |
| MET241220P00075000 | 2024-05-10 9:50AM EDT | 2024-12-20 | 5.46 | 5.10 | 5.40 | 0.00 | - | 1 | 11 | 18.90% |
| MET250117P00075000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 6.60 | 5.30 | 5.60 | 0.00 | - | 1 | 1,285 | 18.63% |
| MET250620P00075000 | 2024-05-15 11:55AM EDT | 2025-06-20 | 7.10 | 6.30 | 7.30 | -0.04 | -0.56% | 12 | 118 | 20.22% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 9.00 | 12.50 | 0.00 | - | 1 | 511 | 24.29% |
