Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.341,06 +413,15 (+0,67%)
MetLife, Inc. (MET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240614C00065000 | 2024-05-30 2:51PM EDT | 65.00 | 6.40 | 5.40 | 8.70 | 0.00 | - | 6 | 34 | 74.17% |
| MET240614C00068000 | 2024-05-31 2:36PM EDT | 68.00 | 4.00 | 3.30 | 5.90 | +0.60 | +17.65% | 1 | 2 | 59.47% |
| MET240614C00070000 | 2024-05-29 1:23PM EDT | 70.00 | 1.60 | 2.15 | 4.20 | 0.00 | - | 35 | 75 | 51.47% |
| MET240614C00071000 | 2024-05-31 3:47PM EDT | 71.00 | 1.69 | 1.95 | 2.35 | +0.45 | +36.29% | 4 | 24 | 28.05% |
| MET240614C00072000 | 2024-05-29 2:28PM EDT | 72.00 | 0.90 | 1.25 | 2.10 | +0.28 | +45.16% | 3 | 12 | 33.86% |
| MET240614C00073000 | 2024-05-31 3:56PM EDT | 73.00 | 0.80 | 0.75 | 1.00 | +0.50 | +166.67% | 389 | 59 | 22.73% |
| MET240614C00074000 | 2024-05-29 3:06PM EDT | 74.00 | 0.18 | 0.40 | 0.95 | 0.00 | - | 1 | 12 | 28.64% |
| MET240614C00075000 | 2024-05-30 10:30AM EDT | 75.00 | 0.09 | 0.20 | 1.15 | 0.00 | - | 4 | 19 | 38.60% |
| MET240614C00076000 | 2024-05-21 11:42AM EDT | 76.00 | 0.26 | 0.10 | 0.20 | 0.00 | - | 1 | 54 | 21.88% |
| MET240614C00077000 | 2024-05-20 3:40PM EDT | 77.00 | 0.13 | 0.05 | 1.55 | 0.00 | - | 2 | 3 | 57.81% |
| MET240614C00079000 | 2024-05-14 1:42PM EDT | 79.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | - | 3 | 59.47% |
| MET240614C00084000 | 2024-05-29 3:39PM EDT | 84.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | - | 28 | 79.64% |
| MET240614C00085000 | 2024-05-31 11:05AM EDT | 85.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 55 | 26 | 83.50% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240614P00060000 | 2024-05-28 3:20PM EDT | 60.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | 1,000 | 1,012 | 98.05% |
| MET240614P00062000 | 2024-05-02 3:40PM EDT | 62.00 | 0.99 | 0.00 | 2.50 | 0.00 | - | - | 1 | 90.48% |
| MET240614P00064000 | 2024-05-23 11:57AM EDT | 64.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | - | 3 | 74.37% |
| MET240614P00065000 | 2024-05-28 2:04PM EDT | 65.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 59.62% |
| MET240614P00066000 | 2024-05-23 10:16AM EDT | 66.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 12 | 32.72% |
| MET240614P00068000 | 2024-05-22 11:40AM EDT | 68.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 24.32% |
| MET240614P00069000 | 2024-05-28 2:48PM EDT | 69.00 | 0.50 | 0.10 | 0.80 | 0.00 | - | 10 | 17 | 37.35% |
| MET240614P00070000 | 2024-05-29 2:27PM EDT | 70.00 | 0.85 | 0.20 | 0.40 | 0.00 | - | 1 | 3 | 22.32% |
| MET240614P00071000 | 2024-05-29 2:27PM EDT | 71.00 | 1.33 | 0.00 | 2.65 | 0.00 | - | 1 | 3 | 58.79% |
| MET240614P00072000 | 2024-05-31 3:59PM EDT | 72.00 | 0.83 | 0.15 | 0.90 | -0.17 | -17.00% | 15 | 20 | 19.07% |
| MET240614P00073000 | 2024-05-17 2:43PM EDT | 73.00 | 2.05 | 0.25 | 1.75 | +1.30 | +173.33% | 1 | 10 | 24.88% |
© 2024 Yahoo. Tutti i diritti riservati.