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
62.287,36 +729,08 (+1,18%)
MetLife, Inc. (MET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 60.64% |
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 45.00 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 0.00% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 47.50 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 68.26% |
| MET240920C00057500 | 2024-04-09 10:35AM EDT | 57.50 | 16.20 | 14.30 | 17.70 | 0.00 | - | 4 | 18 | 57.70% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 60.00 | 12.20 | 11.00 | 15.20 | 0.00 | - | 3 | 31 | 51.15% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 62.50 | 7.96 | 10.10 | 11.50 | 0.00 | - | 2 | 70 | 34.47% |
| MET240920C00065000 | 2024-05-30 11:37AM EDT | 65.00 | 7.52 | 7.30 | 9.00 | 0.00 | - | 5 | 294 | 28.76% |
| MET240920C00067500 | 2024-05-31 2:23PM EDT | 67.50 | 6.50 | 5.30 | 7.10 | -0.50 | -7.14% | 187 | 308 | 27.37% |
| MET240920C00070000 | 2024-05-31 2:23PM EDT | 70.00 | 4.80 | 4.90 | 5.70 | +0.99 | +25.98% | 159 | 507 | 28.08% |
| MET240920C00072500 | 2024-05-31 12:47PM EDT | 72.50 | 2.90 | 3.40 | 3.70 | +0.23 | +8.61% | 1 | 207 | 23.52% |
| MET240920C00075000 | 2024-05-31 1:28PM EDT | 75.00 | 1.90 | 2.20 | 2.45 | +0.15 | +8.57% | 2 | 2,793 | 22.21% |
| MET240920C00077500 | 2024-05-31 1:00PM EDT | 77.50 | 1.10 | 1.10 | 1.70 | +0.25 | +29.41% | 20 | 875 | 22.45% |
| MET240920C00080000 | 2024-05-31 12:19PM EDT | 80.00 | 0.58 | 0.10 | 1.95 | -0.12 | -17.14% | 2 | 1,370 | 28.78% |
| MET240920C00082500 | 2024-05-24 2:05PM EDT | 82.50 | 0.44 | 0.35 | 0.50 | 0.00 | - | 5 | 141 | 20.02% |
| MET240920C00085000 | 2024-05-13 1:18PM EDT | 85.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 3 | 124 | 20.26% |
| MET240920C00090000 | 2024-04-04 10:38AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 38.31% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 61.52% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 56.54% |
| MET240920P00047500 | 2024-05-13 10:09AM EDT | 47.50 | 0.15 | 0.00 | 2.25 | 0.00 | - | 2 | 5 | 63.06% |
| MET240920P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 20 | 57.06% |
| MET240920P00055000 | 2024-05-02 10:31AM EDT | 55.00 | 0.51 | 0.15 | 0.35 | 0.00 | - | 15 | 34 | 33.30% |
| MET240920P00057500 | 2024-05-22 10:50AM EDT | 57.50 | 0.22 | 0.00 | 2.05 | 0.00 | - | 15 | 322 | 50.27% |
| MET240920P00060000 | 2024-05-14 12:11PM EDT | 60.00 | 0.44 | 0.25 | 0.45 | 0.00 | - | 10 | 185 | 26.32% |
| MET240920P00062500 | 2024-05-15 10:35AM EDT | 62.50 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 187 | 23.88% |
| MET240920P00065000 | 2024-05-29 10:33AM EDT | 65.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 10 | 3,048 | 22.80% |
| MET240920P00067500 | 2024-05-31 1:09PM EDT | 67.50 | 1.60 | 1.30 | 1.45 | -0.25 | -13.51% | 1 | 556 | 21.61% |
| MET240920P00070000 | 2024-05-31 1:30PM EDT | 70.00 | 2.03 | 2.00 | 2.20 | -0.88 | -30.24% | 10 | 1,366 | 20.67% |
| MET240920P00072500 | 2024-05-31 2:07PM EDT | 72.50 | 3.40 | 2.95 | 3.20 | -0.10 | -2.86% | 2 | 252 | 19.59% |
| MET240920P00075000 | 2024-05-22 12:29PM EDT | 75.00 | 3.80 | 4.00 | 4.50 | 0.00 | - | 1 | 671 | 18.47% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 77.50 | 6.80 | 5.80 | 6.10 | 0.00 | - | 51 | 39 | 17.08% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 80.00 | 7.40 | 6.20 | 9.20 | 0.00 | - | 1 | 53 | 25.98% |
| MET240920P00082500 | 2024-05-01 11:23AM EDT | 82.50 | 11.50 | 9.40 | 12.10 | 0.00 | - | - | 4 | 33.11% |
| MET240920P00090000 | 2024-05-08 3:21PM EDT | 90.00 | 18.80 | 16.00 | 20.00 | 0.00 | - | 49 | 128 | 47.17% |
© 2024 Yahoo. Tutti i diritti riservati.