Italia markets close in 3 hours 40 minutes
FTSE MIB
34.151,78 +164,88 (+0,49%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,28 -0,20 (-0,25%) Bitcoin EUR
58.980,41 -593,53 (-1,00%)
MetLife, Inc. (MET)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00063000 | 2024-05-02 11:42AM EDT | 63.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240510C00066000 | 2024-05-02 10:40AM EDT | 66.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240510C00067000 | 2024-05-03 11:50AM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| MET240510C00068000 | 2024-05-02 3:41PM EDT | 68.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| MET240510C00069000 | 2024-05-06 12:53PM EDT | 69.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 22 | 3 | 0.00% |
| MET240510C00070000 | 2024-05-06 2:43PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| MET240510C00071000 | 2024-05-06 3:59PM EDT | 71.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 47 | 278 | 0.00% |
| MET240510C00072000 | 2024-05-06 3:14PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 25 | 48 | 3.13% |
| MET240510C00073000 | 2024-05-06 3:55PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 6.25% |
| MET240510C00074000 | 2024-05-02 1:17PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 12.50% |
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| MET240510C00076000 | 2024-05-01 3:14PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| MET240510C00077000 | 2024-05-01 3:01PM EDT | 77.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| MET240510C00078000 | 2024-04-25 3:41PM EDT | 78.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| MET240510C00079000 | 2024-04-01 11:45AM EDT | 79.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 1 | 115.43% |
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 80.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 74.61% |
| MET240510C00081000 | 2024-04-08 11:28AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00064000 | 2024-05-06 9:47AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 25.00% |
| MET240510P00066000 | 2024-05-03 1:26PM EDT | 66.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 124 | 25.00% |
| MET240510P00067000 | 2024-05-06 9:41AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 567 | 12.50% |
| MET240510P00068000 | 2024-05-06 2:02PM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 247 | 12.50% |
| MET240510P00069000 | 2024-05-06 12:00PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 34 | 94 | 6.25% |
| MET240510P00070000 | 2024-05-06 3:52PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 59 | 105 | 6.25% |
| MET240510P00071000 | 2024-05-06 3:38PM EDT | 71.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 42 | 100 | 0.78% |
| MET240510P00072000 | 2024-05-03 3:29PM EDT | 72.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 71 | 101 | 0.00% |
| MET240510P00073000 | 2024-05-03 3:15PM EDT | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| MET240510P00074000 | 2024-04-29 11:05AM EDT | 74.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 75.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| MET240510P00076000 | 2024-05-01 2:35PM EDT | 76.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.