Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.880,21 +224,88 (+0,36%)
MetLife, Inc. (MET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620C00035000 | 2024-04-30 2:09PM EDT | 35.00 | 36.53 | 34.00 | 39.00 | 0.00 | - | 1 | 2 | 69.39% |
| MET250620C00045000 | 2024-04-29 3:09PM EDT | 45.00 | 27.70 | 24.50 | 29.50 | 0.00 | - | 1 | 5 | 52.28% |
| MET250620C00050000 | 2024-03-05 4:10PM EDT | 50.00 | 22.77 | 23.00 | 27.60 | 0.00 | - | - | 1 | 60.75% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 60.00 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 47.98% |
| MET250620C00062500 | 2024-03-21 11:39AM EDT | 62.50 | 15.50 | 11.60 | 14.00 | 0.00 | - | - | 14 | 40.97% |
| MET250620C00065000 | 2024-05-21 2:31PM EDT | 65.00 | 12.83 | 8.80 | 9.20 | 0.00 | - | 4 | 47 | 27.25% |
| MET250620C00067500 | 2024-06-05 2:44PM EDT | 67.50 | 8.85 | 7.30 | 7.90 | 0.00 | - | 126 | 212 | 27.02% |
| MET250620C00070000 | 2024-06-10 12:44PM EDT | 70.00 | 7.31 | 4.80 | 6.40 | 0.00 | - | 20 | 2,432 | 25.58% |
| MET250620C00072500 | 2024-06-14 3:46PM EDT | 72.50 | 5.10 | 5.00 | 5.30 | -0.60 | -10.53% | 52 | 512 | 25.13% |
| MET250620C00075000 | 2024-06-14 3:47PM EDT | 75.00 | 4.10 | 4.00 | 6.20 | -0.10 | -2.38% | 5 | 589 | 31.58% |
| MET250620C00077500 | 2024-06-13 1:19PM EDT | 77.50 | 3.30 | 3.10 | 3.40 | 0.00 | - | 2 | 261 | 23.88% |
| MET250620C00080000 | 2024-06-14 3:28PM EDT | 80.00 | 2.45 | 2.40 | 2.65 | -0.85 | -25.76% | 4 | 201 | 23.29% |
| MET250620C00082500 | 2024-05-28 1:51PM EDT | 82.50 | 3.07 | 1.80 | 2.10 | 0.00 | - | 10 | 149 | 23.06% |
| MET250620C00085000 | 2024-06-11 9:49AM EDT | 85.00 | 1.68 | 1.30 | 1.60 | 0.00 | - | 3 | 333 | 22.61% |
| MET250620C00090000 | 2024-06-14 9:30AM EDT | 90.00 | 0.85 | 0.70 | 1.40 | -0.20 | -19.05% | 1 | 688 | 25.00% |
| MET250620C00095000 | 2024-04-15 1:59PM EDT | 95.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 5 | 378 | 28.99% |
| MET250620C00105000 | 2024-05-07 12:42PM EDT | 105.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 38.88% |
| MET250620C00110000 | 2024-05-17 3:56PM EDT | 110.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 27 | 40.92% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620P00037500 | 2024-05-08 9:30AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| MET250620P00040000 | 2024-06-11 3:07PM EDT | 40.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 8 | 9 | 39.11% |
| MET250620P00042500 | 2024-06-11 3:10PM EDT | 42.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 8 | 14 | 36.60% |
| MET250620P00045000 | 2024-06-05 3:19PM EDT | 45.00 | 0.72 | 0.30 | 1.75 | 0.00 | - | 1 | 6 | 40.50% |
| MET250620P00047500 | 2024-06-10 12:06PM EDT | 47.50 | 0.90 | 0.50 | 1.25 | 0.00 | - | 1 | 62 | 32.76% |
| MET250620P00050000 | 2024-03-21 12:35PM EDT | 50.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 8 | 32.56% |
| MET250620P00055000 | 2024-06-05 11:04AM EDT | 55.00 | 1.74 | 1.50 | 1.95 | 0.00 | - | 1 | 726 | 26.95% |
| MET250620P00060000 | 2024-05-17 10:16AM EDT | 60.00 | 2.20 | 2.55 | 2.95 | 0.00 | - | 1 | 2,241 | 24.62% |
| MET250620P00062500 | 2024-06-05 9:48AM EDT | 62.50 | 3.20 | 3.20 | 3.60 | 0.00 | - | 57 | 361 | 23.47% |
| MET250620P00065000 | 2024-06-04 10:06AM EDT | 65.00 | 3.70 | 4.00 | 4.40 | 0.00 | - | 41 | 1,822 | 22.47% |
| MET250620P00067500 | 2024-06-05 10:18AM EDT | 67.50 | 5.00 | 5.00 | 5.40 | 0.00 | - | 19 | 169 | 21.69% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 70.00 | 4.86 | 6.10 | 7.40 | 0.00 | - | 3 | 2,228 | 23.98% |
| MET250620P00072500 | 2024-05-16 3:55PM EDT | 72.50 | 5.80 | 5.50 | 7.80 | 0.00 | - | 12 | 468 | 19.84% |
| MET250620P00075000 | 2024-06-14 10:01AM EDT | 75.00 | 9.36 | 8.80 | 9.20 | +0.88 | +10.38% | 1 | 122 | 18.69% |
| MET250620P00077500 | 2024-05-20 3:55PM EDT | 77.50 | 8.20 | 9.00 | 10.90 | 0.00 | - | 6 | 6 | 17.99% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 13.10 | 7.90 | 12.30 | 0.00 | - | - | 2 | 14.81% |
| MET250620P00082500 | 2024-04-11 2:35PM EDT | 82.50 | 13.50 | 11.30 | 14.00 | 0.00 | - | - | 1 | 9.18% |
| MET250620P00085000 | 2024-06-10 10:52AM EDT | 85.00 | 15.80 | 14.20 | 18.30 | 0.00 | - | 2 | 17 | 23.90% |
© 2024 Yahoo. Tutti i diritti riservati.