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 junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620C00035000 | 2024-04-30 2:09PM EDT | 35.00 | 36.53 | 34.00 | 39.00 | 0.00 | - | 1 | 2 | 55.68% |
| MET250620C00045000 | 2024-04-29 3:09PM EDT | 45.00 | 27.70 | 24.50 | 29.50 | 0.00 | - | 1 | 5 | 60.23% |
| MET250620C00050000 | 2024-03-05 4:10PM EDT | 50.00 | 22.77 | 23.00 | 27.60 | 0.00 | - | - | 1 | 54.90% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 60.00 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 43.92% |
| MET250620C00062500 | 2024-06-20 3:01PM EDT | 62.50 | 12.41 | 9.70 | 14.50 | 0.00 | - | 5 | 19 | 39.23% |
| MET250620C00065000 | 2024-06-26 2:13PM EDT | 65.00 | 10.40 | 8.90 | 12.30 | 0.00 | - | 1 | 48 | 35.74% |
| MET250620C00067500 | 2024-06-26 3:24PM EDT | 67.50 | 9.00 | 6.30 | 10.60 | 0.00 | - | 69 | 270 | 34.00% |
| MET250620C00070000 | 2024-06-17 3:38PM EDT | 70.00 | 6.74 | 5.10 | 7.50 | 0.00 | - | 10 | 2,432 | 26.84% |
| MET250620C00072500 | 2024-06-26 10:07AM EDT | 72.50 | 6.00 | 4.00 | 6.00 | 0.00 | - | 1 | 504 | 25.26% |
| MET250620C00075000 | 2024-06-26 11:29AM EDT | 75.00 | 4.88 | 4.40 | 5.50 | 0.00 | - | 20 | 627 | 26.84% |
| MET250620C00077500 | 2024-06-18 1:12PM EDT | 77.50 | 4.01 | 3.50 | 4.00 | 0.00 | - | 9 | 258 | 24.30% |
| MET250620C00080000 | 2024-06-26 2:17PM EDT | 80.00 | 3.14 | 0.85 | 5.10 | 0.00 | - | 2 | 202 | 31.15% |
| MET250620C00082500 | 2024-06-18 1:05PM EDT | 82.50 | 2.30 | 0.20 | 4.50 | 0.00 | - | 5 | 149 | 31.40% |
| MET250620C00085000 | 2024-06-27 3:55PM EDT | 85.00 | 2.00 | 1.20 | 2.95 | 0.00 | - | 175 | 508 | 27.42% |
| MET250620C00090000 | 2024-06-27 11:51AM EDT | 90.00 | 1.06 | 0.05 | 1.15 | 0.00 | - | 1 | 689 | 22.39% |
| MET250620C00095000 | 2024-04-15 1:59PM EDT | 95.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 5 | 378 | 27.92% |
| MET250620C00105000 | 2024-05-07 12:42PM EDT | 105.00 | 0.35 | 0.00 | 2.30 | 0.00 | - | 3 | 3 | 37.92% |
| MET250620C00110000 | 2024-05-17 3:56PM EDT | 110.00 | 0.30 | 0.00 | 2.20 | 0.00 | - | 1 | 27 | 40.03% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620P00037500 | 2024-05-08 9:30AM EDT | 37.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| MET250620P00040000 | 2024-06-11 3:07PM EDT | 40.00 | 0.50 | 0.00 | 2.55 | 0.00 | - | 8 | 9 | 57.91% |
| MET250620P00042500 | 2024-06-11 3:10PM EDT | 42.50 | 0.60 | 0.00 | 2.65 | 0.00 | - | 8 | 14 | 53.91% |
| MET250620P00045000 | 2024-06-05 3:19PM EDT | 45.00 | 0.72 | 0.00 | 2.75 | 0.00 | - | 1 | 6 | 50.05% |
| MET250620P00047500 | 2024-06-26 12:21PM EDT | 47.50 | 0.85 | 0.45 | 1.25 | 0.00 | - | 1 | 61 | 34.72% |
| MET250620P00050000 | 2024-03-21 12:35PM EDT | 50.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 8 | 34.60% |
| MET250620P00055000 | 2024-06-05 11:04AM EDT | 55.00 | 1.74 | 0.10 | 3.70 | 0.00 | - | 1 | 726 | 38.53% |
| MET250620P00060000 | 2024-06-26 3:11PM EDT | 60.00 | 2.45 | 2.10 | 4.50 | 0.00 | - | 1 | 2,244 | 33.95% |
| MET250620P00062500 | 2024-06-24 12:53PM EDT | 62.50 | 2.68 | 0.85 | 5.10 | 0.00 | - | 1 | 360 | 32.24% |
| MET250620P00065000 | 2024-06-17 10:39AM EDT | 65.00 | 4.30 | 2.20 | 5.90 | 0.00 | - | 1 | 1,821 | 31.03% |
| MET250620P00067500 | 2024-06-05 10:18AM EDT | 67.50 | 5.00 | 2.45 | 6.70 | 0.00 | - | 19 | 169 | 29.47% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 70.00 | 4.86 | 6.10 | 7.40 | 0.00 | - | 3 | 2,228 | 27.20% |
| MET250620P00072500 | 2024-05-16 3:55PM EDT | 72.50 | 5.80 | 5.50 | 7.80 | 0.00 | - | 12 | 468 | 23.45% |
| MET250620P00075000 | 2024-06-28 3:16PM EDT | 75.00 | 8.11 | 7.40 | 8.50 | +1.26 | +18.39% | 1 | 123 | 20.24% |
| MET250620P00077500 | 2024-05-20 3:55PM EDT | 77.50 | 8.20 | 8.70 | 10.00 | 0.00 | - | 6 | 6 | 19.30% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 13.10 | 7.90 | 12.30 | 0.00 | - | - | 2 | 21.02% |
| MET250620P00082500 | 2024-04-11 2:35PM EDT | 82.50 | 13.50 | 11.30 | 14.00 | 0.00 | - | - | 1 | 19.75% |
| MET250620P00085000 | 2024-06-10 10:52AM EDT | 85.00 | 15.80 | 14.00 | 18.00 | 0.00 | - | 2 | 17 | 28.47% |
© 2024 Yahoo. Todos los derechos reservados.