Italia markets closed
Dow Jones
38.929,33 +77,06 (+0,20%) Nasdaq
16.378,92 +29,67 (+0,18%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0774 0,0000 (-0,00%) Bitcoin EUR
59.180,32 +214,52 (+0,36%) CMC Crypto 200
1.322,57 -42,56 (-3,12%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:44AM EDT. Mercato aperto.
Prezzo d'esercizio:65.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00065000 | 2024-05-03 11:50AM EDT | 2024-05-17 | 4.90 | 6.70 | 6.90 | 0.00 | - | 226 | 205 | 47.95% |
| MET240621C00065000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 5.90 | 6.90 | 7.40 | 0.00 | - | 445 | 3,473 | 31.86% |
| MET240719C00065000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 5.95 | 7.60 | 7.80 | 0.00 | - | 1 | 207 | 29.57% |
| MET240920C00065000 | 2024-05-02 12:43PM EDT | 2024-09-20 | 6.32 | 8.40 | 8.70 | 0.00 | - | 201 | 294 | 28.32% |
| MET241018C00065000 | 2024-05-03 9:32AM EDT | 2024-10-18 | 7.85 | 8.90 | 9.20 | 0.00 | - | 1 | 84 | 28.96% |
| MET241220C00065000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 9.10 | 9.90 | 10.10 | 0.00 | - | 1 | 155 | 29.30% |
| MET250117C00065000 | 2024-05-02 1:46PM EDT | 2025-01-17 | 8.40 | 10.20 | 10.60 | 0.00 | - | 2 | 544 | 30.04% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 11.50 | 12.30 | 0.00 | - | 19 | 43 | 30.04% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 32.59% |
| MET260116C00065000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 13.50 | 13.90 | 14.40 | 0.00 | - | 67 | 146 | 30.66% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 32.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 2024-05-10 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 50.78% |
| MET240517P00065000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | 0.00 | - | 662 | 726 | 34.96% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 2024-05-24 | 0.25 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 27.34% |
| MET240531P00065000 | 2024-05-06 12:09PM EDT | 2024-05-31 | 0.33 | 0.05 | 0.15 | +0.20 | +153.85% | 1 | 30 | 25.39% |
| MET240607P00065000 | 2024-05-02 10:58AM EDT | 2024-06-07 | 0.60 | 0.05 | 0.15 | 0.00 | - | - | 3 | 22.46% |
| MET240614P00065000 | 2024-05-02 2:39PM EDT | 2024-06-14 | 0.63 | 0.10 | 0.20 | 0.00 | - | - | 1 | 21.83% |
| MET240621P00065000 | 2024-05-06 12:46PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.25 | 0.00 | - | 3 | 6,497 | 21.29% |
| MET240719P00065000 | 2024-05-03 11:40AM EDT | 2024-07-19 | 0.85 | 0.40 | 0.45 | 0.00 | - | 1 | 86 | 20.00% |
| MET240920P00065000 | 2024-05-06 1:57PM EDT | 2024-09-20 | 1.35 | 1.10 | 1.25 | 0.00 | - | 10 | 2,987 | 21.73% |
| MET241018P00065000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 2.16 | 1.35 | 1.50 | 0.00 | - | 3 | 256 | 21.55% |
| MET241220P00065000 | 2024-05-02 2:39PM EDT | 2024-12-20 | 3.05 | 2.15 | 2.25 | 0.00 | - | - | 13 | 22.52% |
| MET250117P00065000 | 2024-05-03 3:12PM EDT | 2025-01-17 | 2.97 | 2.35 | 2.50 | 0.00 | - | 1 | 2,261 | 22.51% |
| MET250620P00065000 | 2024-05-06 2:48PM EDT | 2025-06-20 | 4.10 | 3.70 | 4.00 | 0.00 | - | 450 | 1,281 | 23.57% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 5.00 | 5.50 | 0.00 | - | 7 | 1,000 | 24.26% |
| MET260116P00065000 | 2024-05-07 10:11AM EDT | 2026-01-16 | 5.50 | 5.10 | 5.60 | -0.10 | -1.79% | 31 | 517 | 24.01% |
| MET261218P00065000 | 2024-04-30 9:51AM EDT | 2026-12-18 | 7.30 | 6.30 | 7.20 | 0.00 | - | 8 | 69 | 23.18% |
© 2024 Yahoo. Tutti i diritti riservati.