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
62.225,09 +262,32 (+0,42%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220C00047500 | 2024-05-03 11:20AM EDT | 47.50 | 22.92 | 23.50 | 28.00 | 0.00 | - | 2 | 2 | 66.36% |
| MET241220C00065000 | 2024-05-24 1:51PM EDT | 65.00 | 10.28 | 8.10 | 11.60 | 0.00 | - | 2 | 159 | 36.02% |
| MET241220C00067500 | 2024-05-28 9:30AM EDT | 67.50 | 8.65 | 6.80 | 8.50 | 0.00 | - | 1 | 97 | 27.63% |
| MET241220C00070000 | 2024-05-30 9:48AM EDT | 70.00 | 5.30 | 6.50 | 8.60 | 0.00 | - | 1 | 1 | 34.82% |
| MET241220C00072500 | 2024-05-20 10:57AM EDT | 72.50 | 6.25 | 3.10 | 5.30 | 0.00 | - | 2 | 6 | 24.92% |
| MET241220C00075000 | 2024-05-20 10:48AM EDT | 75.00 | 4.75 | 3.80 | 4.10 | 0.00 | - | 1 | 25 | 24.26% |
| MET241220C00077500 | 2024-05-30 2:18PM EDT | 77.50 | 2.39 | 2.80 | 3.00 | 0.00 | - | 2 | 9 | 23.19% |
| MET241220C00080000 | 2024-05-28 1:52PM EDT | 80.00 | 1.75 | 2.00 | 2.30 | +0.10 | +6.06% | 1 | 57 | 23.24% |
| MET241220C00082500 | 2024-05-24 3:33PM EDT | 82.50 | 1.50 | 1.35 | 1.55 | 0.00 | - | 1 | 1 | 22.14% |
| MET241220C00085000 | 2024-05-20 10:28AM EDT | 85.00 | 1.30 | 0.75 | 1.10 | 0.00 | - | 15 | 18 | 21.92% |
| MET241220C00090000 | 2024-04-23 1:59PM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220P00047500 | 2024-05-02 12:59PM EDT | 47.50 | 0.45 | 0.00 | 2.45 | 0.00 | - | - | 1 | 60.43% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MET241220P00055000 | 2024-05-30 3:40PM EDT | 55.00 | 0.70 | 0.50 | 0.70 | 0.00 | - | 1 | 81 | 29.47% |
| MET241220P00060000 | 2024-05-20 2:47PM EDT | 60.00 | 0.95 | 0.75 | 1.15 | 0.00 | - | 2 | 7 | 26.17% |
| MET241220P00062500 | 2024-05-22 3:41PM EDT | 62.50 | 1.37 | 0.90 | 1.50 | 0.00 | - | 1 | 7 | 24.73% |
| MET241220P00065000 | 2024-05-28 1:51PM EDT | 65.00 | 2.15 | 1.75 | 2.00 | 0.00 | - | 2 | 128 | 23.62% |
| MET241220P00067500 | 2024-05-28 1:51PM EDT | 67.50 | 2.87 | 1.85 | 2.65 | 0.00 | - | 2 | 4 | 22.57% |
| MET241220P00070000 | 2024-05-23 12:47PM EDT | 70.00 | 3.30 | 2.10 | 3.40 | -0.10 | -2.94% | 17 | 38 | 21.22% |
| MET241220P00072500 | 2024-05-23 3:41PM EDT | 72.50 | 4.70 | 3.80 | 4.40 | 0.00 | - | 78 | 121 | 20.14% |
| MET241220P00075000 | 2024-05-23 2:02PM EDT | 75.00 | 5.90 | 5.10 | 6.10 | 0.00 | - | 10 | 13 | 21.33% |
| MET241220P00080000 | 2024-05-16 2:46PM EDT | 80.00 | 7.80 | 8.40 | 10.60 | 0.00 | - | 1 | 26 | 26.70% |
| MET241220P00085000 | 2024-04-30 10:14AM EDT | 85.00 | 14.40 | 12.80 | 16.50 | 0.00 | - | - | 26 | 37.72% |
© 2024 Yahoo. Tutti i diritti riservati.