MetLife, Inc. (MET)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240705C00060000 | 2024-05-29 9:30AM EDT | 60.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET240705C00067000 | 2024-06-25 3:14PM EDT | 67.00 | 4.70 | 1.30 | 5.30 | 0.00 | - | 1 | 4 | 91.75% |
| MET240705C00068000 | 2024-06-26 12:31PM EDT | 68.00 | 2.85 | 2.10 | 3.20 | 0.00 | - | 1 | 40 | 50.00% |
| MET240705C00069000 | 2024-06-21 1:41PM EDT | 69.00 | 2.65 | 1.15 | 1.55 | 0.00 | - | 1 | 1 | 21.39% |
| MET240705C00070000 | 2024-06-28 3:32PM EDT | 70.00 | 0.60 | 0.65 | 0.80 | -1.41 | -70.15% | 13 | 5 | 18.12% |
| MET240705C00071000 | 2024-06-28 3:21PM EDT | 71.00 | 0.23 | 0.20 | 0.35 | -0.44 | -65.67% | 12 | 31 | 17.43% |
| MET240705C00072000 | 2024-06-28 3:42PM EDT | 72.00 | 0.06 | 0.05 | 0.15 | -0.29 | -82.86% | 17 | 34 | 18.36% |
| MET240705C00073000 | 2024-06-28 3:11PM EDT | 73.00 | 0.05 | 0.00 | 0.30 | -0.07 | -58.33% | 8 | 51 | 30.96% |
| MET240705C00074000 | 2024-06-24 10:48AM EDT | 74.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 20 | 61 | 23.44% |
| MET240705C00075000 | 2024-06-26 1:48PM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 27.93% |
| MET240705C00076000 | 2024-06-04 10:56AM EDT | 76.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 26 | 25 | 43.95% |
| MET240705C00077000 | 2024-06-03 10:47AM EDT | 77.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 71.09% |
| MET240705C00078000 | 2024-05-28 3:08PM EDT | 78.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 91.94% |
| MET240705C00081000 | 2024-06-17 11:38AM EDT | 81.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 94.14% |
| MET240705C00083000 | 2024-06-17 12:31PM EDT | 83.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 104.59% |
| MET240705C00085000 | 2024-06-12 3:15PM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 132.13% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240705P00050000 | 2024-06-12 10:57AM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 3 | 186.62% |
| MET240705P00055000 | 2024-06-17 1:16PM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 12 | 144.92% |
| MET240705P00063000 | 2024-06-28 9:52AM EDT | 63.00 | 0.06 | 0.00 | 0.20 | -0.06 | -50.00% | 2 | 2 | 56.64% |
| MET240705P00065000 | 2024-06-25 12:15PM EDT | 65.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 250 | 250 | 40.63% |
| MET240705P00066000 | 2024-06-28 12:23PM EDT | 66.00 | 0.62 | 0.00 | 1.15 | +0.37 | +148.00% | 1 | 451 | 53.52% |
| MET240705P00067000 | 2024-06-11 12:23PM EDT | 67.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 10 | 11 | 28.03% |
| MET240705P00068000 | 2024-06-20 12:36PM EDT | 68.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 24 | 21.49% |
| MET240705P00069000 | 2024-06-28 3:07PM EDT | 69.00 | 0.18 | 0.15 | 0.30 | +0.02 | +12.50% | 4 | 35 | 19.48% |
| MET240705P00070000 | 2024-06-28 11:19AM EDT | 70.00 | 0.25 | 0.40 | 0.50 | -0.09 | -26.47% | 28 | 141 | 15.24% |
| MET240705P00071000 | 2024-06-28 3:32PM EDT | 71.00 | 1.15 | 0.25 | 1.15 | +0.65 | +130.00% | 38 | 118 | 17.14% |
| MET240705P00072000 | 2024-06-28 9:41AM EDT | 72.00 | 1.10 | 1.60 | 3.30 | +0.15 | +15.79% | 14 | 18 | 58.11% |
| MET240705P00073000 | 2024-06-27 1:46PM EDT | 73.00 | 2.20 | 0.90 | 4.80 | 0.00 | - | 6 | 38 | 80.96% |
© 2024 Yahoo. Todos los derechos reservados.