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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719C00055000 | 2024-06-20 3:44PM EDT | 55.00 | 16.00 | 13.10 | 17.90 | 0.00 | - | 1 | 1 | 68.56% |
| MET240719C00065000 | 2024-06-28 2:36PM EDT | 65.00 | 5.80 | 4.20 | 6.70 | -0.20 | -3.33% | 2 | 219 | 54.35% |
| MET240719C00067500 | 2024-06-28 12:19PM EDT | 67.50 | 3.47 | 3.10 | 3.50 | -0.73 | -17.38% | 4 | 240 | 28.13% |
| MET240719C00070000 | 2024-06-27 1:53PM EDT | 70.00 | 1.75 | 1.35 | 1.50 | -0.10 | -5.41% | 13 | 639 | 20.92% |
| MET240719C00072500 | 2024-06-28 3:03PM EDT | 72.50 | 0.43 | 0.35 | 0.45 | -0.17 | -28.33% | 83 | 1,251 | 18.90% |
| MET240719C00075000 | 2024-06-27 3:46PM EDT | 75.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 3 | 718 | 22.27% |
| MET240719C00077500 | 2024-06-28 12:21PM EDT | 77.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 2 | 278 | 25.49% |
| MET240719C00080000 | 2024-06-24 2:33PM EDT | 80.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 2 | 108 | 51.81% |
| MET240719C00082500 | 2024-06-18 2:05PM EDT | 82.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 13 | 58.89% |
| MET240719C00085000 | 2024-06-27 10:13AM EDT | 85.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 10 | 70 | 74.51% |
| MET240719C00090000 | 2024-06-14 12:54PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 126 | 53.32% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240719P00045000 | 2024-06-14 11:38AM EDT | 45.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 12 | 133.69% |
| MET240719P00047500 | 2024-06-17 3:25PM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 15 | 120.41% |
| MET240719P00055000 | 2024-06-27 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 32 | 48.83% |
| MET240719P00060000 | 2024-06-24 11:18AM EDT | 60.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 12 | 43.65% |
| MET240719P00062500 | 2024-06-28 10:08AM EDT | 62.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 10 | 33 | 32.23% |
| MET240719P00065000 | 2024-06-27 1:13PM EDT | 65.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 5 | 205 | 23.44% |
| MET240719P00067500 | 2024-06-26 1:11PM EDT | 67.50 | 0.28 | 0.30 | 0.40 | 0.00 | - | 10 | 441 | 20.26% |
| MET240719P00070000 | 2024-06-28 3:58PM EDT | 70.00 | 1.05 | 0.95 | 1.10 | +0.25 | +31.25% | 119 | 419 | 17.77% |
| MET240719P00072500 | 2024-06-27 9:51AM EDT | 72.50 | 2.05 | 1.50 | 2.70 | 0.00 | - | 22 | 347 | 17.73% |
| MET240719P00075000 | 2024-06-18 12:46PM EDT | 75.00 | 5.09 | 2.95 | 6.90 | 0.00 | - | 1 | 62 | 58.35% |
| MET240719P00077500 | 2024-05-17 2:09PM EDT | 77.50 | 3.80 | 7.10 | 11.00 | 0.00 | - | 1 | 0 | 63.48% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 80.00 | 8.30 | 5.40 | 9.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.