MetLife, Inc. (MET)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:46PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00030000 | 2023-09-25 11:40AM EDT | 30.00 | 34.83 | 28.80 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| MET240621C00035000 | 2023-10-31 10:20AM EDT | 35.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MET240621C00037500 | 2023-10-06 2:05PM EDT | 37.50 | 24.51 | 24.40 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00040000 | 2024-05-03 11:50AM EDT | 40.00 | 29.30 | 30.00 | 34.10 | 0.00 | - | 50 | 0 | 517.58% |
| MET240621C00042500 | 2024-04-22 11:04AM EDT | 42.50 | 28.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240621C00045000 | 2024-05-03 11:50AM EDT | 45.00 | 24.10 | 25.50 | 28.40 | 0.00 | - | 25 | 0 | 428.61% |
| MET240621C00047500 | 2024-05-03 11:50AM EDT | 47.50 | 22.10 | 23.00 | 27.00 | 0.00 | - | 125 | 0 | 419.34% |
| MET240621C00050000 | 2024-06-11 12:47PM EDT | 50.00 | 19.30 | 17.40 | 20.80 | 0.00 | - | 10 | 10 | 155.08% |
| MET240621C00052500 | 2024-06-13 9:49AM EDT | 52.50 | 15.50 | 14.90 | 18.30 | 0.00 | - | 20 | 20 | 135.16% |
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 55.00 | 15.15 | 15.50 | 19.30 | 0.00 | - | 5 | 4 | 304.15% |
| MET240621C00057500 | 2024-04-04 10:30AM EDT | 57.50 | 17.45 | 11.00 | 15.10 | 0.00 | - | 5 | 377 | 189.16% |
| MET240621C00060000 | 2024-05-09 11:33AM EDT | 60.00 | 12.50 | 8.80 | 12.30 | 0.00 | - | 1 | 1,653 | 160.64% |
| MET240621C00062500 | 2024-06-12 1:45PM EDT | 62.50 | 6.90 | 5.60 | 6.90 | 0.00 | - | 1 | 2,240 | 79.79% |
| MET240621C00065000 | 2024-06-17 10:08AM EDT | 65.00 | 3.55 | 3.90 | 4.20 | +0.45 | +14.52% | 2 | 3,393 | 46.78% |
| MET240621C00067000 | 2024-06-11 1:02PM EDT | 67.00 | 2.45 | 2.00 | 2.15 | 0.00 | - | 19 | 34 | 26.95% |
| MET240621C00067500 | 2024-06-17 11:41AM EDT | 67.50 | 1.45 | 1.60 | 1.75 | +0.17 | +13.28% | 22 | 2,450 | 26.56% |
| MET240621C00068000 | 2024-06-17 10:07AM EDT | 68.00 | 0.88 | 1.15 | 1.30 | -0.12 | -12.00% | 5 | 103 | 23.15% |
| MET240621C00069000 | 2024-06-17 12:27PM EDT | 69.00 | 0.55 | 0.50 | 0.60 | +0.05 | +11.11% | 9 | 60 | 19.63% |
| MET240621C00070000 | 2024-06-17 12:21PM EDT | 70.00 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 21 | 4,474 | 19.97% |
| MET240621C00071000 | 2024-06-17 12:21PM EDT | 71.00 | 0.08 | 0.05 | 0.10 | -0.01 | -14.29% | 8 | 177 | 21.19% |
| MET240621C00072000 | 2024-06-17 12:12PM EDT | 72.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 75 | 124 | 28.13% |
| MET240621C00072500 | 2024-06-17 10:34AM EDT | 72.50 | 0.12 | 0.00 | 0.10 | +0.05 | +71.43% | 3 | 2,881 | 31.25% |
| MET240621C00073000 | 2024-06-17 12:25PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | -0.10 | -40.00% | 13 | 248 | 34.38% |
| MET240621C00074000 | 2024-06-14 1:57PM EDT | 74.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 8 | 90 | 40.43% |
| MET240621C00075000 | 2024-06-17 11:55AM EDT | 75.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 15 | 3,235 | 46.29% |
| MET240621C00076000 | 2024-06-14 11:14AM EDT | 76.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 45.31% |
| MET240621C00077000 | 2024-06-14 9:48AM EDT | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 136 | 50.39% |
| MET240621C00077500 | 2024-06-17 10:52AM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 226 | 792 | 52.73% |
| MET240621C00078000 | 2024-06-17 10:37AM EDT | 78.00 | 0.06 | 0.00 | 0.05 | -0.03 | -33.33% | 155 | 1 | 55.08% |
| MET240621C00079000 | 2024-06-14 10:08AM EDT | 79.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 16 | 53.91% |
| MET240621C00080000 | 2024-06-17 11:26AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,053 | 57.81% |
| MET240621C00081000 | 2024-06-11 3:35PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 145 | 61.72% |
| MET240621C00082000 | 2024-06-11 3:10PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 60 | 66.41% |
| MET240621C00082500 | 2024-06-12 10:15AM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 26 | 67.97% |
| MET240621C00083000 | 2024-06-12 10:02AM EDT | 83.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 48 | 70.31% |
| MET240621C00084000 | 2024-06-05 2:15PM EDT | 84.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 74.22% |
| MET240621C00085000 | 2024-06-10 2:08PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 113 | 77.34% |
| MET240621C00086000 | 2024-06-05 2:15PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 50.00% |
| MET240621C00090000 | 2024-01-09 11:38AM EDT | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 116.02% |
| MET240621C00095000 | 2024-03-08 3:59PM EDT | 95.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 157.81% |
| MET240621C00100000 | 2023-07-27 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 191.60% |
| MET240621C00105000 | 2024-03-08 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 195.31% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00025000 | 2024-03-22 1:13PM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 460.16% |
| MET240621P00027500 | 2023-11-09 2:04PM EDT | 27.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 375.78% |
| MET240621P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 383.59% |
| MET240621P00032500 | 2024-03-08 3:31PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 350.39% |
| MET240621P00035000 | 2023-12-21 4:26PM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 319.53% |
| MET240621P00037500 | 2024-04-24 2:50PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 240 | 239.84% |
| MET240621P00040000 | 2024-05-13 1:01PM EDT | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 131 | 366.21% |
| MET240621P00042500 | 2024-04-04 2:35PM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 32 | 131 | 194.53% |
| MET240621P00045000 | 2024-05-13 2:18PM EDT | 45.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 2,866 | 301.76% |
| MET240621P00047500 | 2024-04-18 11:58AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 354 | 592 | 154.69% |
| MET240621P00050000 | 2024-06-04 11:42AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,427 | 116.41% |
| MET240621P00052500 | 2024-06-13 1:47PM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 538 | 100.78% |
| MET240621P00055000 | 2024-06-14 10:18AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 2,375 | 85.16% |
| MET240621P00056000 | 2024-06-14 11:22AM EDT | 56.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 11 | 123.24% |
| MET240621P00057500 | 2024-06-13 12:30PM EDT | 57.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 7 | 1,960 | 117.19% |
| MET240621P00059000 | 2024-06-17 10:31AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 188 | 20 | 68.36% |
| MET240621P00060000 | 2024-06-17 10:54AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 227 | 3,136 | 55.47% |
| MET240621P00062500 | 2024-06-07 2:48PM EDT | 62.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 4 | 2,024 | 53.13% |
| MET240621P00063000 | 2024-06-11 11:27AM EDT | 63.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 7 | 49.61% |
| MET240621P00065000 | 2024-06-13 3:59PM EDT | 65.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 6,471 | 35.55% |
| MET240621P00066000 | 2024-06-14 3:35PM EDT | 66.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 20 | 28.32% |
| MET240621P00067000 | 2024-06-17 10:46AM EDT | 67.00 | 0.20 | 0.10 | 0.15 | -0.01 | -4.76% | 20 | 49 | 23.73% |
| MET240621P00067500 | 2024-06-14 1:08PM EDT | 67.50 | 0.30 | 0.10 | 0.20 | -0.05 | -14.29% | 1 | 5,737 | 21.78% |
| MET240621P00068000 | 2024-06-17 10:56AM EDT | 68.00 | 0.35 | 0.20 | 0.30 | -0.10 | -22.22% | 20 | 300 | 20.80% |
| MET240621P00069000 | 2024-06-14 10:12AM EDT | 69.00 | 1.55 | 0.55 | 0.60 | 0.00 | - | 2 | 54 | 17.63% |
| MET240621P00070000 | 2024-06-17 10:33AM EDT | 70.00 | 1.57 | 1.15 | 1.30 | -0.19 | -10.80% | 3 | 11,346 | 19.43% |
| MET240621P00071000 | 2024-06-14 11:18AM EDT | 71.00 | 2.97 | 2.00 | 2.15 | 0.00 | - | 1 | 72 | 20.31% |
| MET240621P00072000 | 2024-06-12 11:04AM EDT | 72.00 | 2.57 | 1.70 | 3.80 | 0.00 | - | 15 | 90 | 57.32% |
| MET240621P00072500 | 2024-06-17 10:48AM EDT | 72.50 | 4.10 | 1.85 | 4.10 | -0.09 | -2.15% | 1 | 1,008 | 53.86% |
| MET240621P00073000 | 2024-06-12 10:06AM EDT | 73.00 | 3.60 | 2.50 | 6.00 | 0.00 | - | 4 | 69 | 109.03% |
| MET240621P00074000 | 2024-06-11 11:00AM EDT | 74.00 | 5.00 | 4.90 | 5.60 | 0.00 | - | 1 | 45 | 66.02% |
| MET240621P00075000 | 2024-05-31 2:23PM EDT | 75.00 | 3.20 | 5.00 | 6.40 | 0.00 | - | 30 | 37 | 63.09% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 77.50 | 7.10 | 2.95 | 7.00 | 0.00 | - | 40 | 47 | 0.00% |
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 80.00 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 173.68% |
© 2024 Yahoo. Todos los derechos reservados.