Italia markets closed
Dow Jones
39.158,85 +46,69 (+0,12%) Nasdaq
17.762,21 +44,55 (+0,25%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0681 -0,0034 (-0,32%) Bitcoin EUR
57.116,07 -984,41 (-1,69%) CMC Crypto 200
1.267,26 -16,53 (-1,29%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:47PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240705C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 10.95 | 10.10 | 11.00 | 0.00 | - | - | 1 | 62.11% |
| MET240705C00067000 | 2024-06-25 3:14PM EDT | 67.00 | 4.70 | 3.80 | 4.00 | -0.10 | -2.08% | 1 | 4 | 26.76% |
| MET240705C00068000 | 2024-06-26 12:31PM EDT | 68.00 | 2.85 | 2.50 | 3.00 | -1.65 | -36.67% | 1 | 39 | 21.39% |
| MET240705C00069000 | 2024-06-21 1:41PM EDT | 69.00 | 2.65 | 1.90 | 2.05 | 0.00 | - | 1 | 1 | 17.58% |
| MET240705C00070000 | 2024-06-24 9:39AM EDT | 70.00 | 2.01 | 1.15 | 1.25 | 0.00 | - | 2 | 5 | 16.11% |
| MET240705C00071000 | 2024-06-26 1:11PM EDT | 71.00 | 0.51 | 0.55 | 0.65 | -1.19 | -70.00% | 14 | 18 | 15.43% |
| MET240705C00072000 | 2024-06-26 2:30PM EDT | 72.00 | 0.25 | 0.20 | 0.30 | -0.80 | -81.63% | 3 | 37 | 15.63% |
| MET240705C00073000 | 2024-06-25 1:01PM EDT | 73.00 | 0.20 | 0.05 | 0.15 | -0.34 | -62.96% | 2 | 53 | 16.99% |
| MET240705C00074000 | 2024-06-24 10:48AM EDT | 74.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 20 | 61 | 22.02% |
| MET240705C00075000 | 2024-06-26 1:48PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 2 | 54 | 26.66% |
| MET240705C00076000 | 2024-06-04 10:56AM EDT | 76.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 26 | 25 | 47.90% |
| MET240705C00077000 | 2024-06-03 10:47AM EDT | 77.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 57.81% |
| MET240705C00078000 | 2024-05-28 3:08PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 50.10% |
| MET240705C00081000 | 2024-06-17 11:38AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 63.18% |
| MET240705C00083000 | 2024-06-17 12:31PM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 71.19% |
| MET240705C00085000 | 2024-06-12 3:15PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 106.74% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240705P00050000 | 2024-06-12 10:57AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 96.88% |
| MET240705P00055000 | 2024-06-17 1:16PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 73.05% |
| MET240705P00063000 | 2024-05-31 2:23PM EDT | 63.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 2 | 47.07% |
| MET240705P00065000 | 2024-06-25 12:15PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | -0.13 | -56.52% | 250 | 250 | 33.69% |
| MET240705P00066000 | 2024-06-03 11:00AM EDT | 66.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 450 | 451 | 31.93% |
| MET240705P00067000 | 2024-06-11 12:23PM EDT | 67.00 | 0.60 | 0.05 | 0.15 | 0.00 | - | 10 | 11 | 26.76% |
| MET240705P00068000 | 2024-06-20 12:36PM EDT | 68.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 3 | 24 | 21.39% |
| MET240705P00069000 | 2024-06-26 10:59AM EDT | 69.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 7 | 29 | 19.14% |
| MET240705P00070000 | 2024-06-26 12:25PM EDT | 70.00 | 0.40 | 0.35 | 0.45 | +0.25 | +166.67% | 48 | 59 | 17.29% |
| MET240705P00071000 | 2024-06-26 11:01AM EDT | 71.00 | 1.00 | 0.75 | 0.85 | +0.70 | +233.33% | 30 | 65 | 16.50% |
| MET240705P00072000 | 2024-06-25 10:50AM EDT | 72.00 | 0.95 | 1.40 | 1.95 | -0.30 | -24.00% | 16 | 18 | 27.44% |
| MET240705P00073000 | 2024-06-21 3:35PM EDT | 73.00 | 1.95 | 2.25 | 2.85 | 0.00 | - | 2 | 32 | 32.47% |
© 2024 Yahoo. Tutti i diritti riservati.