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
61.651,43 +741,42 (+1,22%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218C00035000 | 2024-05-14 3:13PM EDT | 35.00 | 39.10 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 46.72% |
| MET261218C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 50.01% |
| MET261218C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 34.61 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 52.33% |
| MET261218C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.89 | 29.00 | 33.50 | 0.00 | - | 2 | 2 | 56.99% |
| MET261218C00050000 | 2024-03-04 11:36AM EDT | 50.00 | 23.40 | 25.10 | 29.30 | 0.00 | - | 4 | 9 | 51.31% |
| MET261218C00055000 | 2024-05-23 12:58PM EDT | 55.00 | 22.10 | 16.60 | 21.50 | 0.00 | - | 1 | 203 | 35.58% |
| MET261218C00057500 | 2024-03-07 4:19PM EDT | 57.50 | 17.50 | 19.50 | 24.40 | 0.00 | - | 1 | 201 | 47.22% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| MET261218C00062500 | 2024-05-31 9:37AM EDT | 62.50 | 17.22 | 12.20 | 16.90 | 0.00 | - | 2 | 7 | 33.36% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 38.13% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 70.00 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 39.70% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 72.50 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 29.13% |
| MET261218C00075000 | 2024-05-20 12:04PM EDT | 75.00 | 13.50 | 6.00 | 10.30 | 0.00 | - | 1 | 14 | 29.52% |
| MET261218C00077500 | 2024-05-29 1:56PM EDT | 77.50 | 8.40 | 5.10 | 10.00 | 0.00 | - | 2 | 4 | 30.69% |
| MET261218C00080000 | 2024-06-10 10:11AM EDT | 80.00 | 6.55 | 4.10 | 8.90 | 0.00 | - | 1 | 12 | 29.88% |
| MET261218C00082500 | 2024-05-09 2:42PM EDT | 82.50 | 8.09 | 4.30 | 9.00 | 0.00 | - | 72 | 189 | 31.71% |
| MET261218C00085000 | 2024-06-10 12:21PM EDT | 85.00 | 3.80 | 2.75 | 7.40 | 0.00 | - | 1 | 26 | 29.47% |
| MET261218C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 5.48 | 2.95 | 7.50 | 0.00 | - | 135 | 27 | 32.43% |
| MET261218C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 4.05 | 1.50 | 4.80 | 0.00 | - | 1 | 3 | 28.12% |
| MET261218C00100000 | 2024-06-14 10:38AM EDT | 100.00 | 2.00 | 1.15 | 2.30 | -0.70 | -25.93% | 1 | 35 | 22.91% |
| MET261218C00105000 | 2024-06-05 9:30AM EDT | 105.00 | 1.90 | 0.00 | 4.90 | 0.00 | - | 1 | 11 | 32.48% |
| MET261218C00110000 | 2024-06-05 9:30AM EDT | 110.00 | 1.40 | 0.00 | 2.45 | 0.00 | - | 1 | 7 | 26.86% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218P00035000 | 2024-05-17 9:30AM EDT | 35.00 | 1.65 | 0.00 | 4.70 | 0.00 | - | 1 | 3,251 | 53.04% |
| MET261218P00037500 | 2024-05-17 9:30AM EDT | 37.50 | 1.80 | 1.15 | 2.25 | 0.00 | - | 1 | 0 | 36.84% |
| MET261218P00040000 | 2024-02-09 10:30AM EDT | 40.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 46.38% |
| MET261218P00042500 | 2024-05-17 9:30AM EDT | 42.50 | 2.10 | 1.25 | 5.00 | 0.00 | - | 1 | 0 | 42.72% |
| MET261218P00045000 | 2024-01-31 10:30AM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MET261218P00047500 | 2024-05-28 2:31PM EDT | 47.50 | 2.50 | 1.60 | 5.50 | 0.00 | - | 10 | 10 | 37.76% |
| MET261218P00050000 | 2024-06-10 12:20PM EDT | 50.00 | 3.02 | 1.65 | 6.00 | 0.00 | - | 4 | 413 | 36.18% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 4.70 | 1.50 | 6.50 | 0.00 | - | 2 | 5 | 31.40% |
| MET261218P00057500 | 2024-05-03 9:30AM EDT | 57.50 | 5.20 | 2.05 | 7.00 | 0.00 | - | 1 | 1 | 29.74% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 60.00 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 29.05% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 62.50 | 6.38 | 4.20 | 7.90 | 0.00 | - | 12 | 18 | 25.93% |
| MET261218P00065000 | 2024-06-14 2:35PM EDT | 65.00 | 7.65 | 5.20 | 9.90 | +0.70 | +10.07% | 5 | 49 | 27.69% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 67.50 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 27.00% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 70.00 | 8.60 | 6.60 | 11.00 | 0.00 | - | 2 | 16 | 23.58% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 72.50 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 24.66% |
| MET261218P00075000 | 2024-06-13 10:50AM EDT | 75.00 | 12.00 | 9.60 | 14.30 | 0.00 | - | 100 | 137 | 23.91% |
| MET261218P00077500 | 2024-06-13 10:50AM EDT | 77.50 | 13.30 | 11.10 | 15.90 | 0.00 | - | 100 | 401 | 23.68% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 80.00 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 17.17% |
© 2024 Yahoo. Tutti i diritti riservati.