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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220C00047500 | 2024-05-03 11:20AM EDT | 47.50 | 22.92 | 23.50 | 28.00 | 0.00 | - | 2 | 2 | 68.07% |
| MET241220C00065000 | 2024-06-21 3:41PM EDT | 65.00 | 8.70 | 5.70 | 8.30 | 0.00 | - | 3 | 159 | 28.47% |
| MET241220C00067500 | 2024-06-21 12:27PM EDT | 67.50 | 6.80 | 4.20 | 7.70 | 0.00 | - | 10 | 106 | 33.00% |
| MET241220C00070000 | 2024-06-21 3:48PM EDT | 70.00 | 5.23 | 2.90 | 5.90 | 0.00 | - | 94 | 109 | 30.02% |
| MET241220C00072500 | 2024-06-28 12:31PM EDT | 72.50 | 3.60 | 1.90 | 3.80 | 0.00 | - | 17 | 65 | 24.73% |
| MET241220C00075000 | 2024-06-28 9:48AM EDT | 75.00 | 2.46 | 1.35 | 2.50 | -0.09 | -3.53% | 1 | 156 | 22.47% |
| MET241220C00077500 | 2024-06-27 11:30AM EDT | 77.50 | 1.78 | 1.35 | 1.70 | 0.00 | - | 4 | 778 | 21.74% |
| MET241220C00080000 | 2024-06-26 3:57PM EDT | 80.00 | 1.30 | 0.70 | 1.70 | 0.00 | - | 12 | 327 | 25.12% |
| MET241220C00082500 | 2024-06-25 3:40PM EDT | 82.50 | 0.85 | 0.45 | 2.00 | 0.00 | - | 9 | 20 | 30.20% |
| MET241220C00085000 | 2024-06-27 11:18AM EDT | 85.00 | 0.44 | 0.35 | 0.55 | 0.00 | - | 2 | 20 | 21.63% |
| MET241220C00090000 | 2024-04-23 1:59PM EDT | 90.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241220P00047500 | 2024-05-02 12:59PM EDT | 47.50 | 0.45 | 0.00 | 2.45 | 0.00 | - | - | 1 | 62.38% |
| MET241220P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| MET241220P00055000 | 2024-06-25 11:25AM EDT | 55.00 | 0.47 | 0.25 | 0.75 | 0.00 | - | 1 | 83 | 29.88% |
| MET241220P00060000 | 2024-06-26 11:11AM EDT | 60.00 | 1.00 | 0.85 | 1.20 | 0.00 | - | 10 | 28 | 25.73% |
| MET241220P00062500 | 2024-06-20 11:27AM EDT | 62.50 | 1.56 | 1.20 | 1.65 | 0.00 | - | 50 | 67 | 24.54% |
| MET241220P00065000 | 2024-06-26 3:05PM EDT | 65.00 | 1.90 | 1.75 | 2.25 | 0.00 | - | 11 | 136 | 23.41% |
| MET241220P00067500 | 2024-06-26 3:06PM EDT | 67.50 | 2.60 | 2.40 | 4.80 | 0.00 | - | 13 | 97 | 31.89% |
| MET241220P00070000 | 2024-06-25 3:48PM EDT | 70.00 | 3.18 | 2.00 | 5.00 | 0.00 | - | 20 | 81 | 26.36% |
| MET241220P00072500 | 2024-06-28 9:49AM EDT | 72.50 | 4.80 | 4.90 | 5.30 | -0.10 | -2.04% | 1 | 123 | 20.53% |
| MET241220P00075000 | 2024-06-28 9:49AM EDT | 75.00 | 6.10 | 5.40 | 6.90 | -0.20 | -3.17% | 81 | 53 | 20.23% |
| MET241220P00080000 | 2024-06-18 10:04AM EDT | 80.00 | 10.80 | 9.30 | 11.80 | 0.00 | - | 6 | 31 | 26.97% |
| MET241220P00085000 | 2024-04-30 10:14AM EDT | 85.00 | 14.40 | 12.80 | 16.50 | 0.00 | - | - | 26 | 31.07% |
© 2024 Yahoo. Todos los derechos reservados.