Italia markets closed
Dow Jones
38.873,52 +21,25 (+0,05%) Nasdaq
16.332,72 -16,53 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.785,93 +138,46 (+0,24%) CMC Crypto 200
1.308,80 -56,33 (-4,13%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:16PM EDT. Mercato aperto.
Prezzo d'esercizio:75.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 29.10% |
| MET240517C00075000 | 2024-05-07 12:09PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.01 | +14.29% | 9 | 669 | 20.61% |
| MET240524C00075000 | 2024-05-03 10:33AM EDT | 2024-05-24 | 0.05 | 0.10 | 0.20 | 0.00 | - | 2 | 13 | 19.48% |
| MET240531C00075000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 0.17 | 0.15 | 0.25 | 0.00 | - | 3 | 34 | 17.73% |
| MET240621C00075000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 0.70 | 0.55 | 0.65 | +0.18 | +34.62% | 25 | 2,479 | 18.78% |
| MET240719C00075000 | 2024-05-07 1:48PM EDT | 2024-07-19 | 1.15 | 1.10 | 1.20 | +0.15 | +15.00% | 24 | 187 | 19.92% |
| MET240920C00075000 | 2024-05-06 1:41PM EDT | 2024-09-20 | 2.05 | 2.20 | 2.35 | 0.00 | - | 6 | 2,745 | 21.77% |
| MET241018C00075000 | 2024-05-03 11:46AM EDT | 2024-10-18 | 2.20 | 2.70 | 2.85 | 0.00 | - | 6 | 95 | 22.55% |
| MET241220C00075000 | 2024-05-03 3:04PM EDT | 2024-12-20 | 3.35 | 3.80 | 3.90 | 0.00 | - | 1 | 6 | 23.94% |
| MET250117C00075000 | 2024-05-03 1:23PM EDT | 2025-01-17 | 3.80 | 4.20 | 4.40 | 0.00 | - | 1 | 1,342 | 24.71% |
| MET250620C00075000 | 2024-05-07 11:38AM EDT | 2025-06-20 | 6.30 | 6.20 | 6.40 | +0.20 | +3.28% | 1 | 575 | 26.18% |
| MET251219C00075000 | 2024-05-02 9:58AM EDT | 2025-12-19 | 7.00 | 8.10 | 8.50 | 0.00 | - | 5 | 54 | 27.57% |
| MET260116C00075000 | 2024-05-02 12:04PM EDT | 2026-01-16 | 7.20 | 8.30 | 9.20 | 0.00 | - | 2 | 720 | 28.83% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 28.66% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 2024-05-10 | 4.10 | 1.45 | 5.30 | 0.00 | - | 1 | 15 | 103.91% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 3.70 | 2.20 | 3.70 | 0.00 | - | 73 | 192 | 20.12% |
| MET240531P00075000 | 2024-05-01 2:36PM EDT | 2024-05-31 | 4.00 | 3.40 | 4.90 | 0.00 | - | - | 1 | 35.65% |
| MET240621P00075000 | 2024-05-02 10:15AM EDT | 2024-06-21 | 6.70 | 3.70 | 3.90 | 0.00 | - | 24 | 109 | 13.72% |
| MET240719P00075000 | 2024-05-07 10:18AM EDT | 2024-07-19 | 4.00 | 3.90 | 4.20 | -1.20 | -23.08% | 2 | 18 | 14.21% |
| MET240920P00075000 | 2024-05-02 9:52AM EDT | 2024-09-20 | 7.30 | 4.90 | 5.10 | 0.00 | - | 1 | 650 | 16.52% |
| MET241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 6.20 | 5.20 | 5.40 | 0.00 | - | 6 | 207 | 16.75% |
| MET250117P00075000 | 2024-05-01 3:15PM EDT | 2025-01-17 | 6.60 | 6.20 | 6.50 | 0.00 | - | 1 | 1,285 | 18.29% |
| MET250620P00075000 | 2024-05-07 10:04AM EDT | 2025-06-20 | 7.90 | 7.70 | 7.90 | -0.56 | -6.62% | 1 | 28 | 19.18% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 9.70 | 12.80 | 0.00 | - | 1 | 511 | 23.23% |
© 2024 Yahoo. Tutti i diritti riservati.