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
62.295,56 +315,16 (+0,51%)
MetLife, Inc. (MET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00030000 | 2023-09-25 11:40AM EDT | 30.00 | 34.83 | 28.80 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| MET240621C00035000 | 2023-10-31 10:20AM EDT | 35.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MET240621C00037500 | 2023-10-06 2:05PM EDT | 37.50 | 24.51 | 24.40 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00040000 | 2024-05-03 11:50AM EDT | 40.00 | 29.30 | 30.00 | 34.10 | 0.00 | - | 50 | 0 | 216.70% |
| MET240621C00042500 | 2024-04-22 11:04AM EDT | 42.50 | 28.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240621C00045000 | 2024-05-03 11:50AM EDT | 45.00 | 24.10 | 25.50 | 28.40 | 0.00 | - | 25 | 0 | 156.25% |
| MET240621C00047500 | 2024-05-03 11:50AM EDT | 47.50 | 22.10 | 23.00 | 27.00 | 0.00 | - | 125 | 0 | 91.02% |
| MET240621C00050000 | 2024-05-03 11:20AM EDT | 50.00 | 19.87 | 20.50 | 23.80 | 0.00 | - | 2 | 0 | 141.89% |
| MET240621C00052500 | 2024-05-01 12:33PM EDT | 52.50 | 19.50 | 17.90 | 21.30 | 0.00 | - | 6 | 20 | 127.88% |
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 55.00 | 15.15 | 15.50 | 19.30 | 0.00 | - | 5 | 4 | 50.39% |
| MET240621C00057500 | 2024-04-04 10:30AM EDT | 57.50 | 17.45 | 11.00 | 15.10 | 0.00 | - | 5 | 377 | 60.74% |
| MET240621C00060000 | 2024-05-09 11:33AM EDT | 60.00 | 12.50 | 11.50 | 14.00 | 0.00 | - | 3 | 1,653 | 58.11% |
| MET240621C00062500 | 2024-05-31 2:25PM EDT | 62.50 | 9.60 | 8.80 | 11.40 | +0.77 | +8.72% | 6 | 2,258 | 77.51% |
| MET240621C00065000 | 2024-05-30 9:30AM EDT | 65.00 | 5.90 | 6.40 | 8.90 | 0.00 | - | 1 | 3,419 | 64.53% |
| MET240621C00067000 | 2024-05-30 12:05PM EDT | 67.00 | 4.30 | 3.80 | 7.10 | 0.00 | - | 3 | 24 | 57.52% |
| MET240621C00067500 | 2024-05-31 2:23PM EDT | 67.50 | 4.90 | 3.80 | 6.80 | +0.40 | +8.89% | 21 | 2,479 | 58.20% |
| MET240621C00068000 | 2024-05-29 9:39AM EDT | 68.00 | 2.90 | 3.40 | 5.70 | 0.00 | - | 9 | 16 | 45.09% |
| MET240621C00069000 | 2024-05-31 2:23PM EDT | 69.00 | 3.50 | 3.80 | 5.70 | +0.30 | +9.37% | 19 | 41 | 55.91% |
| MET240621C00070000 | 2024-05-31 11:32AM EDT | 70.00 | 2.20 | 2.95 | 4.80 | +0.25 | +12.82% | 9 | 3,559 | 51.22% |
| MET240621C00071000 | 2024-05-31 3:36PM EDT | 71.00 | 1.74 | 2.25 | 2.35 | +0.49 | +39.20% | 2 | 132 | 22.90% |
| MET240621C00072000 | 2024-05-31 1:00PM EDT | 72.00 | 1.10 | 1.55 | 1.70 | +0.30 | +37.50% | 85 | 16 | 21.83% |
| MET240621C00072500 | 2024-05-31 2:24PM EDT | 72.50 | 1.05 | 1.25 | 1.40 | +0.23 | +28.05% | 26 | 2,985 | 21.12% |
| MET240621C00073000 | 2024-05-31 2:23PM EDT | 73.00 | 0.90 | 1.00 | 1.30 | +0.24 | +36.36% | 133 | 23 | 22.95% |
| MET240621C00074000 | 2024-05-30 3:55PM EDT | 74.00 | 0.39 | 0.60 | 1.25 | 0.00 | - | 3 | 77 | 27.95% |
| MET240621C00075000 | 2024-05-31 2:27PM EDT | 75.00 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 10 | 3,262 | 19.65% |
| MET240621C00076000 | 2024-05-28 2:09PM EDT | 76.00 | 0.10 | 0.20 | 0.30 | 0.00 | - | 9 | 79 | 20.36% |
| MET240621C00077000 | 2024-05-24 3:55PM EDT | 77.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 21.05% |
| MET240621C00077500 | 2024-05-28 3:26PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 852 | 20.95% |
| MET240621C00078000 | 2024-05-21 12:13PM EDT | 78.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | - | 1 | 22.41% |
| MET240621C00080000 | 2024-05-30 3:46PM EDT | 80.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 2 | 1,054 | 27.93% |
| MET240621C00082500 | 2024-04-22 10:32AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| MET240621C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| MET240621C00090000 | 2024-01-09 11:38AM EDT | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 54.10% |
| MET240621C00095000 | 2024-03-08 3:59PM EDT | 95.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 67.19% |
| MET240621C00100000 | 2023-07-27 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.20% |
| MET240621C00105000 | 2024-03-08 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 85.84% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00025000 | 2024-03-22 1:13PM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 232.42% |
| MET240621P00027500 | 2023-11-09 2:04PM EDT | 27.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 191.02% |
| MET240621P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 195.31% |
| MET240621P00032500 | 2024-03-08 3:31PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 179.30% |
| MET240621P00035000 | 2023-12-21 4:26PM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 164.26% |
| MET240621P00037500 | 2024-04-24 2:50PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 240 | 124.61% |
| MET240621P00040000 | 2024-05-13 1:01PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 131 | 113.28% |
| MET240621P00042500 | 2024-04-04 2:35PM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 32 | 131 | 102.73% |
| MET240621P00045000 | 2024-05-13 2:18PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 2,866 | 92.97% |
| MET240621P00047500 | 2024-04-18 11:58AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 354 | 592 | 83.59% |
| MET240621P00050000 | 2024-02-29 1:49PM EDT | 50.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,427 | 91.60% |
| MET240621P00052500 | 2024-05-29 11:45AM EDT | 52.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 441 | 88.67% |
| MET240621P00055000 | 2024-05-10 1:23PM EDT | 55.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 2 | 2,375 | 109.23% |
| MET240621P00057500 | 2024-05-03 12:25PM EDT | 57.50 | 0.10 | 0.00 | 2.50 | 0.00 | - | 10 | 1,961 | 96.39% |
| MET240621P00060000 | 2024-05-29 3:51PM EDT | 60.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 3,137 | 43.56% |
| MET240621P00062500 | 2024-05-20 3:11PM EDT | 62.50 | 0.08 | 0.00 | 0.35 | 0.00 | - | 3 | 2,026 | 47.22% |
| MET240621P00065000 | 2024-05-30 3:54PM EDT | 65.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 102 | 6,517 | 32.28% |
| MET240621P00067500 | 2024-05-31 11:34AM EDT | 67.50 | 0.27 | 0.10 | 1.25 | -0.08 | -22.86% | 4 | 2,569 | 46.29% |
| MET240621P00068000 | 2024-05-31 2:23PM EDT | 68.00 | 0.35 | 0.15 | 0.25 | +0.12 | +52.17% | 1 | 1 | 23.00% |
| MET240621P00069000 | 2024-05-28 1:39PM EDT | 69.00 | 0.50 | 0.25 | 0.35 | 0.00 | - | 6 | 6 | 21.51% |
| MET240621P00070000 | 2024-05-31 10:06AM EDT | 70.00 | 0.75 | 0.40 | 0.50 | -0.15 | -16.67% | 5 | 9,544 | 20.14% |
| MET240621P00071000 | 2024-05-31 12:17PM EDT | 71.00 | 1.15 | 0.60 | 0.75 | -0.10 | -8.00% | 64 | 11 | 19.29% |
| MET240621P00072000 | 2024-05-30 9:45AM EDT | 72.00 | 2.40 | 0.95 | 1.10 | 0.00 | - | 81 | 82 | 18.48% |
| MET240621P00072500 | 2024-05-29 9:46AM EDT | 72.50 | 1.55 | 1.15 | 1.30 | -1.12 | -41.95% | 80 | 2,304 | 17.80% |
| MET240621P00073000 | 2024-05-22 3:09PM EDT | 73.00 | 1.30 | 0.50 | 1.55 | 0.00 | - | - | 60 | 17.38% |
| MET240621P00074000 | 2024-05-29 9:30AM EDT | 74.00 | 3.40 | 1.05 | 2.45 | 0.00 | - | 1 | 107 | 21.36% |
| MET240621P00075000 | 2024-05-31 2:23PM EDT | 75.00 | 3.20 | 1.75 | 4.10 | -0.02 | -0.62% | 30 | 103 | 36.52% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 77.50 | 7.10 | 2.95 | 7.00 | 0.00 | - | 40 | 47 | 54.61% |
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 80.00 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 120.70% |
© 2024 Yahoo. Tutti i diritti riservati.