Italia markets closed
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0758 -0,0015 (-0,14%) Bitcoin EUR
58.643,52 -399,22 (-0,68%) CMC Crypto 200
1.308,29 -56,83 (-4,16%)
MetLife, Inc. (MET)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 74.02% |
| MET240517C00080000 | 2024-05-03 9:43AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 54.20% |
| MET240524C00080000 | 2024-04-08 11:44AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 52.64% |
| MET240621C00080000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 924 | 19.43% |
| MET240719C00080000 | 2024-05-06 11:50AM EDT | 2024-07-19 | 0.18 | 0.15 | 0.25 | 0.00 | - | 1 | 45 | 18.75% |
| MET240920C00080000 | 2024-05-07 11:22AM EDT | 2024-09-20 | 0.85 | 0.75 | 0.90 | +0.25 | +41.67% | 2 | 1,299 | 20.37% |
| MET241018C00080000 | 2024-05-06 3:28PM EDT | 2024-10-18 | 1.10 | 1.10 | 1.25 | 0.00 | - | 2 | 679 | 21.09% |
| MET241220C00080000 | 2024-05-07 3:12PM EDT | 2024-12-20 | 2.06 | 1.95 | 2.10 | +0.21 | +11.35% | 4 | 13 | 22.60% |
| MET250117C00080000 | 2024-05-06 1:42PM EDT | 2025-01-17 | 2.35 | 2.30 | 2.45 | 0.00 | - | 6 | 1,721 | 23.02% |
| MET250620C00080000 | 2024-04-08 3:01PM EDT | 2025-06-20 | 6.10 | 4.10 | 4.40 | 0.00 | - | 110 | 80 | 25.18% |
| MET251219C00080000 | 2024-05-02 12:45PM EDT | 2025-12-19 | 5.15 | 5.80 | 6.50 | 0.00 | - | 3 | 46 | 26.92% |
| MET260116C00080000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 7.50 | 6.10 | 9.00 | 0.00 | - | 1 | 48 | 33.09% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 2026-12-18 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 26.42% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 2024-06-21 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 74.80% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 8.30 | 7.00 | 9.90 | 0.00 | - | - | 1 | 30.57% |
| MET240920P00080000 | 2024-05-07 10:13AM EDT | 2024-09-20 | 8.80 | 8.70 | 10.80 | -1.09 | -11.02% | 10 | 51 | 28.91% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 9.60 | 8.10 | 9.10 | 0.00 | - | 74 | 97 | 13.87% |
| MET241220P00080000 | 2024-04-29 9:46AM EDT | 2024-12-20 | 10.50 | 9.40 | 10.80 | 0.00 | - | - | 12 | 22.41% |
| MET250117P00080000 | 2024-04-12 11:39AM EDT | 2025-01-17 | 11.50 | 9.40 | 11.40 | 0.00 | - | 15 | 64 | 24.04% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 13.10 | 8.50 | 11.70 | 0.00 | - | - | 2 | 20.11% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 2026-01-16 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 27.05% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 2026-12-18 | 14.00 | 11.50 | 15.40 | 0.00 | - | - | 1 | 21.57% |
© 2024 Yahoo. Tutti i diritti riservati.