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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 117.87% |
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 45.00 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 88.82% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 47.50 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 63.14% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 76.86% |
| MET240920C00057500 | 2024-04-09 10:35AM EDT | 57.50 | 16.20 | 14.30 | 17.70 | 0.00 | - | 4 | 18 | 67.02% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 60.00 | 12.20 | 9.20 | 11.50 | 0.00 | - | 1 | 31 | 38.40% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 62.50 | 7.96 | 10.10 | 11.50 | 0.00 | - | 2 | 70 | 55.29% |
| MET240920C00065000 | 2024-06-20 10:18AM EDT | 65.00 | 6.79 | 6.10 | 7.90 | 0.00 | - | 6 | 389 | 37.72% |
| MET240920C00067500 | 2024-06-27 12:43PM EDT | 67.50 | 4.80 | 3.00 | 5.60 | 0.00 | - | 21 | 513 | 31.26% |
| MET240920C00070000 | 2024-06-26 10:24AM EDT | 70.00 | 3.00 | 2.85 | 3.00 | 0.00 | - | 1 | 1,014 | 21.66% |
| MET240920C00072500 | 2024-06-28 2:40PM EDT | 72.50 | 1.82 | 1.65 | 1.80 | -0.18 | -9.00% | 3 | 1,777 | 20.55% |
| MET240920C00075000 | 2024-06-28 3:47PM EDT | 75.00 | 0.95 | 0.85 | 1.05 | -0.12 | -11.21% | 126 | 3,992 | 20.36% |
| MET240920C00077500 | 2024-06-27 12:31PM EDT | 77.50 | 0.45 | 0.35 | 0.55 | -0.05 | -10.00% | 1 | 1,294 | 19.95% |
| MET240920C00080000 | 2024-06-28 12:50PM EDT | 80.00 | 0.20 | 0.15 | 0.30 | -0.15 | -42.86% | 3 | 1,264 | 20.26% |
| MET240920C00082500 | 2024-06-21 10:28AM EDT | 82.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 142 | 37.23% |
| MET240920C00085000 | 2024-05-13 1:18PM EDT | 85.00 | 0.30 | 0.05 | 2.20 | 0.00 | - | 3 | 124 | 49.76% |
| MET240920C00090000 | 2024-04-04 10:38AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 48.56% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 68.56% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 54.83% |
| MET240920P00047500 | 2024-05-13 10:09AM EDT | 47.50 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 5 | 66.02% |
| MET240920P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| MET240920P00055000 | 2024-06-24 12:51PM EDT | 55.00 | 0.15 | 0.10 | 2.20 | 0.00 | - | 2 | 36 | 62.82% |
| MET240920P00057500 | 2024-06-24 10:26AM EDT | 57.50 | 0.20 | 0.15 | 1.05 | 0.00 | - | 1 | 324 | 41.55% |
| MET240920P00060000 | 2024-06-28 11:43AM EDT | 60.00 | 0.28 | 0.25 | 0.40 | -0.02 | -6.67% | 1 | 184 | 25.95% |
| MET240920P00062500 | 2024-06-28 12:16PM EDT | 62.50 | 0.50 | 0.40 | 0.80 | +0.05 | +11.11% | 2 | 149 | 26.20% |
| MET240920P00065000 | 2024-06-28 3:02PM EDT | 65.00 | 0.85 | 0.85 | 1.20 | +0.28 | +49.12% | 3 | 3,592 | 24.27% |
| MET240920P00067500 | 2024-06-28 3:43PM EDT | 67.50 | 1.51 | 1.45 | 1.60 | +0.31 | +25.83% | 5 | 589 | 20.79% |
| MET240920P00070000 | 2024-06-28 2:53PM EDT | 70.00 | 2.35 | 2.40 | 2.55 | +0.20 | +9.30% | 15 | 1,385 | 19.73% |
| MET240920P00072500 | 2024-06-26 3:51PM EDT | 72.50 | 3.20 | 3.70 | 4.80 | 0.00 | - | 1 | 255 | 25.84% |
| MET240920P00075000 | 2024-06-26 10:13AM EDT | 75.00 | 5.50 | 4.00 | 6.60 | 0.00 | - | 15 | 659 | 26.73% |
| MET240920P00077500 | 2024-06-26 9:48AM EDT | 77.50 | 7.20 | 6.10 | 8.00 | 0.00 | - | 1 | 62 | 21.61% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 80.00 | 7.40 | 9.40 | 13.10 | 0.00 | - | 1 | 53 | 49.95% |
| MET240920P00082500 | 2024-05-01 11:23AM EDT | 82.50 | 11.50 | 9.40 | 12.10 | 0.00 | - | - | 4 | 0.00% |
| MET240920P00090000 | 2024-05-08 3:21PM EDT | 90.00 | 18.80 | 17.90 | 21.80 | 0.00 | - | 49 | 128 | 55.57% |
© 2024 Yahoo. Todos los derechos reservados.