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
62.300,70 +457,30 (+0,74%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116C00030000 | 2024-04-02 2:37PM EDT | 30.00 | 43.53 | 38.00 | 42.50 | 0.00 | - | - | 3 | 32.91% |
| MET260116C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | - | 1 | 56.95% |
| MET260116C00040000 | 2024-02-27 4:55PM EDT | 40.00 | 30.49 | 32.50 | 36.90 | 0.00 | - | 1 | 4 | 57.63% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 53.48% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 47.50 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET260116C00050000 | 2024-04-16 1:30PM EDT | 50.00 | 22.75 | 24.50 | 27.50 | 0.00 | - | 4 | 18 | 44.24% |
| MET260116C00052500 | 2024-05-23 12:58PM EDT | 52.50 | 22.80 | 22.80 | 26.00 | 0.00 | - | 2 | 66 | 44.52% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 55.00 | 19.30 | 20.80 | 23.90 | 0.00 | - | 5 | 17 | 42.27% |
| MET260116C00057500 | 2023-12-08 1:31PM EDT | 57.50 | 13.35 | 16.30 | 17.20 | 0.00 | - | 2 | 2 | 22.97% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 60.00 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 38.03% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 62.50 | 14.98 | 14.10 | 18.60 | 0.00 | - | 5 | 12 | 38.51% |
| MET260116C00065000 | 2024-05-21 11:03AM EDT | 65.00 | 14.90 | 11.50 | 16.50 | 0.00 | - | 65 | 351 | 35.97% |
| MET260116C00067500 | 2024-05-02 10:09AM EDT | 67.50 | 10.60 | 12.00 | 15.00 | 0.00 | - | 25 | 60 | 35.14% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 70.00 | 10.70 | 9.00 | 13.50 | 0.00 | - | 1 | 46 | 34.12% |
| MET260116C00072500 | 2024-05-23 12:11PM EDT | 72.50 | 9.90 | 7.50 | 10.50 | 0.00 | - | 2 | 234 | 28.78% |
| MET260116C00075000 | 2024-05-31 10:38AM EDT | 75.00 | 8.00 | 7.30 | 10.40 | -0.60 | -6.98% | 1 | 729 | 31.29% |
| MET260116C00077500 | 2024-05-21 11:10AM EDT | 77.50 | 8.88 | 6.10 | 10.00 | 0.00 | - | 154 | 175 | 32.72% |
| MET260116C00080000 | 2024-05-17 11:49AM EDT | 80.00 | 7.50 | 4.00 | 7.90 | 0.00 | - | 400 | 448 | 29.32% |
| MET260116C00082500 | 2024-05-21 10:17AM EDT | 82.50 | 6.10 | 5.00 | 6.50 | 0.00 | - | 1 | 3 | 27.60% |
| MET260116C00085000 | 2024-05-24 9:33AM EDT | 85.00 | 4.50 | 4.10 | 5.20 | 0.00 | - | 8 | 501 | 25.88% |
| MET260116C00090000 | 2024-05-16 9:57AM EDT | 90.00 | 4.00 | 2.05 | 6.00 | 0.00 | - | 10 | 140 | 31.65% |
| MET260116C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 3.15 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 24.38% |
| MET260116C00100000 | 2024-05-15 12:18PM EDT | 100.00 | 2.02 | 0.00 | 4.80 | 0.00 | - | 4 | 15 | 33.93% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 20 | 21 | 46.95% |
| MET260116P00032500 | 2024-04-10 11:47AM EDT | 32.50 | 0.65 | 0.20 | 1.85 | 0.00 | - | 2 | 11 | 53.15% |
| MET260116P00035000 | 2024-02-20 12:56PM EDT | 35.00 | 0.79 | 0.40 | 2.05 | 0.00 | - | 1 | 25 | 50.59% |
| MET260116P00037500 | 2023-12-18 3:07PM EDT | 37.50 | 1.28 | 1.10 | 1.30 | 0.00 | - | 20 | 14 | 40.75% |
| MET260116P00040000 | 2024-05-06 11:43AM EDT | 40.00 | 1.10 | 0.00 | 5.00 | 0.00 | - | 5 | 15 | 60.17% |
| MET260116P00042500 | 2024-04-16 10:26AM EDT | 42.50 | 1.75 | 0.60 | 1.30 | 0.00 | - | 1 | 3 | 34.31% |
| MET260116P00045000 | 2024-05-17 9:41AM EDT | 45.00 | 1.32 | 0.30 | 1.55 | 0.00 | - | 1 | 28 | 33.08% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 47.50 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 33.67% |
| MET260116P00050000 | 2024-05-16 11:57AM EDT | 50.00 | 1.80 | 1.55 | 2.25 | 0.00 | - | 1 | 81 | 31.18% |
| MET260116P00052500 | 2024-05-15 1:25PM EDT | 52.50 | 2.28 | 0.80 | 3.90 | 0.00 | - | 241 | 260 | 35.60% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 55.00 | 2.70 | 2.25 | 2.90 | 0.00 | - | 4 | 639 | 28.25% |
| MET260116P00057500 | 2024-04-16 2:38PM EDT | 57.50 | 4.40 | 2.55 | 3.40 | 0.00 | - | 175 | 461 | 27.28% |
| MET260116P00060000 | 2024-05-30 3:23PM EDT | 60.00 | 3.89 | 3.20 | 3.90 | 0.00 | - | 2 | 200 | 26.09% |
| MET260116P00062500 | 2024-04-17 1:06PM EDT | 62.50 | 6.01 | 3.60 | 4.20 | 0.00 | - | 8 | 150 | 24.05% |
| MET260116P00065000 | 2024-05-30 3:23PM EDT | 65.00 | 5.30 | 4.10 | 5.10 | 0.00 | - | 2 | 964 | 23.76% |
| MET260116P00067500 | 2024-05-29 9:56AM EDT | 67.50 | 6.50 | 3.10 | 5.80 | 0.00 | - | 11 | 3,050 | 22.56% |
| MET260116P00070000 | 2024-05-20 1:44PM EDT | 70.00 | 6.30 | 6.20 | 7.30 | 0.00 | - | 2 | 40 | 23.36% |
| MET260116P00072500 | 2024-05-22 11:35AM EDT | 72.50 | 7.40 | 7.00 | 7.80 | 0.00 | - | 3 | 15 | 21.05% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00077500 | 2024-05-21 11:10AM EDT | 77.50 | 9.50 | 9.30 | 10.20 | 0.00 | - | - | 154 | 19.34% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 80.00 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 29.28% |
| MET260116P00082500 | 2024-04-26 10:22AM EDT | 82.50 | 14.70 | 12.20 | 14.90 | 0.00 | - | 1 | 80 | 22.80% |
| MET260116P00085000 | 2024-01-09 10:30AM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00090000 | 2024-01-09 10:30AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET260116P00095000 | 2024-01-09 10:30AM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.