Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.640,08 -661,63 (-1,10%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426C00050000 | 2024-04-26 3:29PM EDT | 50.00 | 20.60 | 18.20 | 22.80 | +0.36 | +1.78% | 10 | 10 | 323.44% |
| MET240426C00066000 | 2024-03-08 1:01PM EDT | 66.00 | 6.25 | 6.10 | 9.80 | 0.00 | - | 1 | 1 | 383.98% |
| MET240426C00067000 | 2024-04-17 11:25AM EDT | 67.00 | 2.40 | 1.45 | 5.50 | 0.00 | - | 3 | 4 | 60.94% |
| MET240426C00068000 | 2024-04-26 3:34PM EDT | 68.00 | 2.50 | 0.45 | 4.50 | -1.00 | -28.57% | 1 | 3 | 217.58% |
| MET240426C00069000 | 2024-04-26 2:43PM EDT | 69.00 | 1.45 | 0.65 | 2.70 | -1.75 | -54.69% | 8 | 14 | 52.54% |
| MET240426C00070000 | 2024-04-26 12:57PM EDT | 70.00 | 0.55 | 0.15 | 1.75 | -1.40 | -71.79% | 12 | 69 | 104.49% |
| MET240426C00071000 | 2024-04-26 9:41AM EDT | 71.00 | 0.44 | 0.00 | 2.15 | -1.20 | -73.17% | 15 | 82 | 91.11% |
| MET240426C00072000 | 2024-04-26 2:38PM EDT | 72.00 | 0.01 | 0.05 | 0.05 | -0.34 | -97.14% | 1 | 46 | 31.64% |
| MET240426C00073000 | 2024-04-25 12:53PM EDT | 73.00 | 0.03 | 0.05 | 0.75 | 0.00 | - | 11 | 56 | 87.11% |
| MET240426C00074000 | 2024-04-24 3:25PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 78 | 102.73% |
| MET240426C00075000 | 2024-04-22 1:58PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 100 | 119.73% |
| MET240426C00076000 | 2024-04-25 3:19PM EDT | 76.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 62 | 132.81% |
| MET240426C00077000 | 2024-04-22 12:10PM EDT | 77.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 20 | 134.18% |
| MET240426C00078000 | 2024-04-11 9:43AM EDT | 78.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 49 | 119.53% |
| MET240426C00079000 | 2024-04-03 9:37AM EDT | 79.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 23 | 165.23% |
| MET240426C00080000 | 2024-03-28 9:30AM EDT | 80.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 28 | 142.58% |
| MET240426C00084000 | 2024-04-15 3:33PM EDT | 84.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 184.77% |
| MET240426C00085000 | 2024-04-16 10:29AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 345.51% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00063000 | 2024-04-18 9:45AM EDT | 63.00 | 0.08 | 0.00 | 0.70 | 0.00 | - | - | 1 | 177.73% |
| MET240426P00064000 | 2024-04-26 1:59PM EDT | 64.00 | 0.11 | 0.00 | 2.15 | -0.01 | -8.33% | 1 | 7 | 239.06% |
| MET240426P00065000 | 2024-04-11 3:06PM EDT | 65.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 4 | 215.82% |
| MET240426P00066000 | 2024-04-18 3:27PM EDT | 66.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 124.61% |
| MET240426P00067000 | 2024-04-25 11:05AM EDT | 67.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 105.08% |
| MET240426P00068000 | 2024-04-26 2:17PM EDT | 68.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 2 | 1,008 | 63.67% |
| MET240426P00069000 | 2024-04-24 2:06PM EDT | 69.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 5 | 337 | 116.21% |
| MET240426P00070000 | 2024-04-26 2:17PM EDT | 70.00 | 0.05 | 0.00 | 1.35 | -0.05 | -50.00% | 502 | 589 | 59.28% |
| MET240426P00071000 | 2024-04-26 3:50PM EDT | 71.00 | 0.59 | 0.25 | 0.90 | +0.49 | +490.00% | 545 | 604 | 38.09% |
| MET240426P00072000 | 2024-04-26 3:50PM EDT | 72.00 | 1.62 | 1.30 | 3.60 | +1.22 | +305.00% | 74 | 264 | 103.13% |
| MET240426P00073000 | 2024-04-25 10:56AM EDT | 73.00 | 1.40 | 0.50 | 4.60 | 0.00 | - | 4 | 58 | 209.96% |
| MET240426P00074000 | 2024-04-25 9:52AM EDT | 74.00 | 2.00 | 1.40 | 5.40 | 0.00 | - | 7 | 34 | 219.43% |
| MET240426P00075000 | 2024-04-19 11:54AM EDT | 75.00 | 4.05 | 2.55 | 6.40 | 0.00 | - | 2 | 2 | 241.60% |
© 2024 Yahoo. Tutti i diritti riservati.