Italia markets close in 6 hours 17 minutes
FTSE MIB
33.849,03 +112,63 (+0,33%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,99 +0,04 (+0,05%) Bitcoin EUR
55.222,45 +1.478,02 (+2,75%)
MetLife, Inc. (MET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00050000 | 2024-05-02 11:16AM EDT | 50.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET240503C00055000 | 2024-04-25 11:36AM EDT | 55.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240503C00063000 | 2024-04-25 1:29PM EDT | 63.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240503C00064000 | 2024-04-25 1:39PM EDT | 64.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240503C00067000 | 2024-05-02 11:53AM EDT | 67.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240503C00068000 | 2024-05-02 11:53AM EDT | 68.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MET240503C00069000 | 2024-05-02 3:45PM EDT | 69.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| MET240503C00070000 | 2024-05-02 3:41PM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 0.00% |
| MET240503C00071000 | 2024-05-02 3:03PM EDT | 71.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| MET240503C00072000 | 2024-05-02 3:43PM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 12.50% |
| MET240503C00073000 | 2024-05-02 3:17PM EDT | 73.00 | 0.10 | 0.15 | 0.00 | 0.00 | - | 84 | 0 | 53.13% |
| MET240503C00074000 | 2024-05-02 3:55PM EDT | 74.00 | 0.04 | 0.10 | 0.00 | 0.00 | - | 22 | 0 | 60.94% |
| MET240503C00075000 | 2024-05-02 9:40AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MET240503C00076000 | 2024-05-02 3:55PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| MET240503C00077000 | 2024-05-01 3:53PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| MET240503C00078000 | 2024-05-01 2:48PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| MET240503C00079000 | 2024-04-15 11:51AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| MET240503C00081000 | 2024-05-01 10:26AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MET240503C00082000 | 2024-04-04 2:44PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00060000 | 2024-04-12 1:02PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 50.00% |
| MET240503P00064000 | 2024-05-02 10:41AM EDT | 64.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| MET240503P00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| MET240503P00066000 | 2024-05-02 12:37PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| MET240503P00067000 | 2024-05-02 1:10PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 25.00% |
| MET240503P00068000 | 2024-05-02 3:55PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| MET240503P00069000 | 2024-05-02 2:47PM EDT | 69.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| MET240503P00070000 | 2024-05-02 3:55PM EDT | 70.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| MET240503P00071000 | 2024-05-02 2:48PM EDT | 71.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| MET240503P00072000 | 2024-05-02 2:40PM EDT | 72.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| MET240503P00073000 | 2024-05-02 9:44AM EDT | 73.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240503P00074000 | 2024-04-25 9:31AM EDT | 74.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240503P00075000 | 2024-05-01 2:36PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240503P00076000 | 2024-05-01 3:39PM EDT | 76.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240503P00077000 | 2024-04-25 12:55PM EDT | 77.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.