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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018C00047500 | 2024-01-11 1:06PM EDT | 47.50 | 22.37 | 19.10 | 23.50 | 0.00 | - | 1 | 1 | 54.69% |
| MET241018C00050000 | 2024-05-02 10:43AM EDT | 50.00 | 18.78 | 21.10 | 24.40 | 0.00 | - | - | 2 | 71.92% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 55.00 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 69.75% |
| MET241018C00057500 | 2024-02-06 4:00PM EDT | 57.50 | 11.10 | 15.60 | 15.90 | 0.00 | - | - | 30 | 55.84% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 60.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET241018C00062500 | 2024-05-31 9:55AM EDT | 62.50 | 10.70 | 8.40 | 10.80 | 0.00 | - | 1 | 40 | 42.51% |
| MET241018C00065000 | 2024-06-24 11:08AM EDT | 65.00 | 8.80 | 6.70 | 8.90 | 0.00 | - | 6 | 105 | 39.92% |
| MET241018C00067500 | 2024-06-27 2:25PM EDT | 67.50 | 5.30 | 4.90 | 6.70 | 0.00 | - | 1 | 527 | 34.52% |
| MET241018C00070000 | 2024-06-26 10:54AM EDT | 70.00 | 3.50 | 3.40 | 3.70 | 0.00 | - | 1 | 192 | 23.28% |
| MET241018C00072500 | 2024-06-28 1:54PM EDT | 72.50 | 2.50 | 2.15 | 2.40 | 0.00 | - | 106 | 179 | 21.78% |
| MET241018C00075000 | 2024-06-28 12:11PM EDT | 75.00 | 1.44 | 1.25 | 1.50 | -0.06 | -4.00% | 8 | 1,234 | 21.05% |
| MET241018C00077500 | 2024-06-27 12:32PM EDT | 77.50 | 0.95 | 0.65 | 0.85 | 0.00 | - | 8 | 232 | 20.19% |
| MET241018C00080000 | 2024-06-27 3:50PM EDT | 80.00 | 0.45 | 0.35 | 0.55 | 0.00 | - | 18 | 736 | 20.78% |
| MET241018C00082500 | 2024-06-25 11:37AM EDT | 82.50 | 0.25 | 0.10 | 0.25 | -0.10 | -28.57% | 5 | 13 | 19.63% |
| MET241018C00085000 | 2024-06-26 11:25AM EDT | 85.00 | 0.15 | 0.05 | 0.70 | 0.00 | - | 160 | 176 | 28.93% |
| MET241018C00090000 | 2024-05-08 3:53PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 35.30% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018P00035000 | 2024-02-08 4:27PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 74.32% |
| MET241018P00040000 | 2024-06-17 1:19PM EDT | 40.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 79.54% |
| MET241018P00042500 | 2024-02-02 10:43AM EDT | 42.50 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 62.74% |
| MET241018P00045000 | 2024-02-01 12:57PM EDT | 45.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | - | 13 | 54.49% |
| MET241018P00047500 | 2024-02-02 3:33PM EDT | 47.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 48.44% |
| MET241018P00050000 | 2024-06-17 2:59PM EDT | 50.00 | 0.23 | 0.05 | 0.00 | 0.00 | - | 1 | 4,644 | 12.50% |
| MET241018P00055000 | 2024-05-07 12:07PM EDT | 55.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 3 | 54 | 31.54% |
| MET241018P00057500 | 2024-06-17 2:59PM EDT | 57.50 | 0.49 | 0.20 | 0.55 | 0.00 | - | 1 | 82 | 29.40% |
| MET241018P00060000 | 2024-06-27 11:10AM EDT | 60.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 37 | 24.63% |
| MET241018P00062500 | 2024-06-28 9:50AM EDT | 62.50 | 0.70 | 0.65 | 0.85 | +0.11 | +18.64% | 20 | 1,497 | 23.22% |
| MET241018P00065000 | 2024-06-27 3:48PM EDT | 65.00 | 1.02 | 1.05 | 1.35 | 0.00 | - | 13 | 233 | 22.25% |
| MET241018P00067500 | 2024-06-28 11:57AM EDT | 67.50 | 1.65 | 1.75 | 1.95 | -0.41 | -19.90% | 3 | 236 | 20.47% |
| MET241018P00070000 | 2024-06-27 10:52AM EDT | 70.00 | 2.30 | 2.70 | 2.90 | 0.00 | - | 3 | 1,512 | 19.35% |
| MET241018P00072500 | 2024-06-28 11:31AM EDT | 72.50 | 3.70 | 4.00 | 6.20 | -0.10 | -2.63% | 24 | 226 | 31.51% |
| MET241018P00075000 | 2024-06-25 11:44AM EDT | 75.00 | 4.74 | 4.60 | 7.90 | 0.00 | - | 1 | 202 | 32.11% |
| MET241018P00077500 | 2024-06-26 10:03AM EDT | 77.50 | 7.60 | 6.50 | 9.10 | 0.00 | - | 2 | 224 | 27.88% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 80.00 | 9.60 | 6.60 | 9.70 | 0.00 | - | 74 | 97 | 0.00% |
| MET241018P00082500 | 2024-05-01 11:20AM EDT | 82.50 | 11.70 | 8.90 | 10.50 | 0.00 | - | 12 | 43 | 0.00% |
| MET241018P00085000 | 2024-03-26 1:52PM EDT | 85.00 | 12.30 | 11.20 | 15.00 | 0.00 | - | 1 | 12 | 21.14% |
© 2024 Yahoo. Todos los derechos reservados.