Italia markets closed
Dow Jones
38.913,21 +60,94 (+0,16%) Nasdaq
16.376,08 +26,84 (+0,16%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0760 -0,0014 (-0,13%) Bitcoin EUR
59.006,91 +29,09 (+0,05%) CMC Crypto 200
1.318,13 -46,99 (-3,44%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:18PM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00070000 | 2024-05-07 10:44AM EDT | 2024-05-10 | 1.74 | 1.60 | 1.70 | +0.44 | +33.85% | 1 | 59 | 24.71% |
| MET240517C00070000 | 2024-05-07 11:20AM EDT | 2024-05-17 | 2.08 | 1.85 | 2.00 | +0.61 | +41.50% | 2 | 554 | 22.51% |
| MET240524C00070000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 2.00 | 2.10 | 2.25 | 0.00 | - | 3 | 112 | 22.07% |
| MET240531C00070000 | 2024-05-06 9:37AM EDT | 2024-05-31 | 1.80 | 2.30 | 2.45 | 0.00 | - | 1 | 112 | 21.66% |
| MET240607C00070000 | 2024-05-02 11:16AM EDT | 2024-06-07 | 1.20 | 2.55 | 3.60 | 0.00 | - | - | 3 | 33.45% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 2.65 | 2.90 | 0.00 | - | 50 | 50 | 22.49% |
| MET240621C00070000 | 2024-05-07 12:48PM EDT | 2024-06-21 | 2.95 | 2.95 | 3.10 | +0.55 | +22.92% | 3 | 3,258 | 22.77% |
| MET240719C00070000 | 2024-05-06 12:48PM EDT | 2024-07-19 | 3.80 | 3.60 | 3.80 | +0.48 | +14.46% | 7 | 372 | 23.61% |
| MET240920C00070000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 4.47 | 4.80 | 5.00 | 0.00 | - | 1 | 443 | 24.40% |
| MET241018C00070000 | 2024-05-03 12:37PM EDT | 2024-10-18 | 4.65 | 5.40 | 5.50 | 0.00 | - | 19 | 87 | 24.90% |
| MET250117C00070000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 7.00 | 6.90 | 7.10 | +0.35 | +5.26% | 1 | 2,643 | 26.83% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 8.70 | 9.10 | 0.00 | - | 4 | 2,193 | 27.96% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 33.75% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 10.90 | 11.30 | 0.00 | - | 2 | 46 | 28.81% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 34.69% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00070000 | 2024-05-07 10:02AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 11 | 105 | 18.65% |
| MET240517P00070000 | 2024-05-07 11:49AM EDT | 2024-05-17 | 0.26 | 0.25 | 0.30 | -0.19 | -42.22% | 3 | 2,119 | 17.19% |
| MET240524P00070000 | 2024-05-07 10:14AM EDT | 2024-05-24 | 0.50 | 0.40 | 0.50 | -0.65 | -56.52% | 1 | 55 | 17.31% |
| MET240531P00070000 | 2024-05-06 2:04PM EDT | 2024-05-31 | 0.85 | 0.55 | 0.65 | 0.00 | - | 2 | 15 | 16.99% |
| MET240607P00070000 | 2024-05-03 2:40PM EDT | 2024-06-07 | 1.45 | 0.65 | 0.80 | 0.00 | - | 20 | 24 | 17.02% |
| MET240614P00070000 | 2024-05-03 3:00PM EDT | 2024-06-14 | 1.58 | 0.75 | 0.95 | 0.00 | - | 1 | 2 | 17.16% |
| MET240621P00070000 | 2024-05-07 12:13PM EDT | 2024-06-21 | 1.04 | 1.00 | 1.05 | -0.26 | -20.00% | 3 | 9,409 | 16.87% |
| MET240719P00070000 | 2024-05-07 11:44AM EDT | 2024-07-19 | 1.45 | 1.40 | 1.45 | -0.30 | -17.14% | 3 | 202 | 16.61% |
| MET240920P00070000 | 2024-05-03 1:12PM EDT | 2024-09-20 | 3.25 | 2.45 | 2.60 | 0.00 | - | 18 | 1,371 | 19.04% |
| MET241018P00070000 | 2024-05-06 9:48AM EDT | 2024-10-18 | 3.19 | 2.75 | 2.85 | 0.00 | - | 1 | 756 | 18.69% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 3.70 | 3.90 | 0.00 | - | 21 | 21 | 20.68% |
| MET250117P00070000 | 2024-05-02 11:25AM EDT | 2025-01-17 | 5.26 | 3.90 | 4.10 | 0.00 | - | 48 | 1,979 | 20.37% |
| MET250620P00070000 | 2024-05-06 2:27PM EDT | 2025-06-20 | 5.80 | 5.40 | 5.70 | 0.00 | - | 1 | 2,212 | 21.51% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 6.80 | 7.10 | 0.00 | - | 1 | 133 | 21.85% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 6.90 | 7.40 | 0.00 | - | 2 | 40 | 22.17% |
| MET261218P00070000 | 2024-05-06 1:35PM EDT | 2026-12-18 | 8.90 | 8.20 | 11.00 | 0.00 | - | 1 | 15 | 25.89% |
© 2024 Yahoo. Tutti i diritti riservati.