Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,95 +0,72 (+0,91%) Bitcoin EUR
61.524,78 +1.618,31 (+2,70%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00060000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 11.00 | 12.10 | 15.90 | 0.00 | - | - | 2 | 462.50% |
| MET240621C00060000 | 2024-05-09 11:33AM EDT | 2024-06-21 | 12.50 | 12.40 | 16.30 | 0.00 | - | 1 | 1,653 | 83.96% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 12.20 | 13.10 | 16.60 | 0.00 | - | 1 | 31 | 47.31% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 13.60 | 13.50 | 17.20 | 0.00 | - | 5 | 82 | 47.36% |
| MET250117C00060000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 12.85 | 16.20 | 16.60 | 0.00 | - | 1 | 2,945 | 33.99% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 2025-06-20 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 28.54% |
| MET251219C00060000 | 2024-04-22 2:41PM EDT | 2025-12-19 | 18.05 | 18.50 | 19.30 | 0.00 | - | 2 | 1,067 | 32.03% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 2026-01-16 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 32.98% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 2026-12-18 | 19.40 | 18.60 | 23.50 | 0.00 | - | 12 | 14 | 36.24% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00060000 | 2024-05-09 10:26AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 520 | 178.13% |
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 2024-05-24 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 2 | 135.94% |
| MET240607P00060000 | 2024-05-15 11:11AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 11 | 50.78% |
| MET240614P00060000 | 2024-05-02 3:40PM EDT | 2024-06-14 | 0.93 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.05% |
| MET240621P00060000 | 2024-05-16 1:52PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.15 | 0.00 | - | 5 | 3,137 | 39.75% |
| MET240719P00060000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.12 | 0.05 | 1.40 | 0.00 | - | 1 | 3 | 54.00% |
| MET240920P00060000 | 2024-05-14 12:11PM EDT | 2024-09-20 | 0.44 | 0.25 | 0.35 | 0.00 | - | 10 | 185 | 25.39% |
| MET241018P00060000 | 2024-05-15 11:55AM EDT | 2024-10-18 | 0.55 | 0.35 | 2.55 | 0.00 | - | 5 | 25 | 44.15% |
| MET241220P00060000 | 2024-05-02 10:43AM EDT | 2024-12-20 | 2.05 | 0.80 | 0.95 | 0.00 | - | - | 5 | 25.61% |
| MET250117P00060000 | 2024-05-14 12:33PM EDT | 2025-01-17 | 1.30 | 1.05 | 1.15 | 0.00 | - | 200 | 3,931 | 25.70% |
| MET250620P00060000 | 2024-05-17 10:16AM EDT | 2025-06-20 | 2.20 | 1.95 | 4.30 | -0.28 | -11.29% | 1 | 2,241 | 35.36% |
| MET251219P00060000 | 2024-04-17 1:14PM EDT | 2025-12-19 | 5.10 | 2.75 | 3.40 | 0.00 | - | 5 | 125 | 26.04% |
| MET260116P00060000 | 2024-04-26 3:38PM EDT | 2026-01-16 | 4.50 | 2.85 | 3.60 | 0.00 | - | 1 | 197 | 26.16% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 2026-12-18 | 4.38 | 5.40 | 7.90 | 0.00 | - | 4 | 19 | 32.68% |
© 2024 Yahoo. Tutti i diritti riservati.