U.S. markets open in 9 minutes
F S&P 500
5,519.75 -17.25 (-0.31%) F Dow Jones
39,419.00 -107.00 (-0.27%) F Nasdaq
19,911.00 -61.25 (-0.31%) E-mini Russell 2000 Index Futur
2,031.40 -13.50 (-0.66%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,316.10 -14.70 (-0.63%)
MetLife, Inc. (MET)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Precio de ejercicio:70.00
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628C00070000 | 2024-06-25 10:19AM EDT | 2024-06-28 | 1.84 | 0.00 | 0.00 | -0.45 | -19.65% | 36 | 264 | 0.00% |
| MET240705C00070000 | 2024-06-24 9:39AM EDT | 2024-07-05 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MET240712C00070000 | 2024-06-21 3:32PM EDT | 2024-07-12 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| MET240719C00070000 | 2024-06-25 10:40AM EDT | 2024-07-19 | 2.40 | 0.00 | 0.00 | -0.45 | -15.79% | 2 | 673 | 0.00% |
| MET240726C00070000 | 2024-06-21 1:20PM EDT | 2024-07-26 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| MET240802C00070000 | 2024-06-25 1:05PM EDT | 2024-08-02 | 2.90 | 0.00 | 0.00 | +0.10 | +3.57% | 12 | 7 | 0.00% |
| MET240816C00070000 | 2024-06-25 1:15PM EDT | 2024-08-16 | 3.14 | 0.00 | 0.00 | -0.46 | -12.78% | 3 | 161 | 0.00% |
| MET240920C00070000 | 2024-06-24 1:58PM EDT | 2024-09-20 | 3.80 | 0.00 | 0.00 | -0.44 | -10.38% | 1 | 1,015 | 0.00% |
| MET241018C00070000 | 2024-06-25 12:47PM EDT | 2024-10-18 | 4.20 | 0.00 | 0.00 | -0.78 | -15.66% | 16 | 191 | 0.00% |
| MET241220C00070000 | 2024-06-21 3:48PM EDT | 2024-12-20 | 5.23 | 0.00 | 0.00 | 0.00 | - | 94 | 109 | 0.00% |
| MET250117C00070000 | 2024-06-17 10:54AM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 2,673 | 0.00% |
| MET250620C00070000 | 2024-06-17 3:38PM EDT | 2025-06-20 | 6.74 | 0.00 | 0.00 | 0.00 | - | 10 | 2,432 | 0.00% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 2025-12-19 | 12.15 | 7.60 | 10.50 | 0.00 | - | 1 | 45 | 28.58% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 7.60 | 10.00 | 0.00 | - | 2 | 46 | 26.43% |
| MET261218C00070000 | 2024-06-20 3:53PM EDT | 2026-12-18 | 12.21 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240628P00070000 | 2024-06-25 2:24PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | -0.13 | -65.00% | 4 | 110 | 6.25% |
| MET240705P00070000 | 2024-06-25 12:01PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | +0.09 | +60.00% | 38 | 59 | 3.13% |
| MET240712P00070000 | 2024-06-25 10:33AM EDT | 2024-07-12 | 0.40 | 0.00 | 0.00 | +0.10 | +33.33% | 3 | 7 | 3.13% |
| MET240719P00070000 | 2024-06-25 3:29PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | +0.14 | +31.11% | 52 | 389 | 1.56% |
| MET240726P00070000 | 2024-06-25 11:45AM EDT | 2024-07-26 | 0.70 | 0.00 | 0.00 | -1.87 | -72.76% | 10 | 13 | 1.56% |
| MET240816P00070000 | 2024-06-25 3:37PM EDT | 2024-08-16 | 1.40 | 0.00 | 0.00 | +0.25 | +21.74% | 19 | 254 | 1.56% |
| MET240920P00070000 | 2024-06-25 11:53AM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | -0.37 | -16.30% | 16 | 1,370 | 1.56% |
| MET241018P00070000 | 2024-06-25 11:44AM EDT | 2024-10-18 | 2.22 | 0.00 | 0.00 | +0.27 | +13.85% | 1 | 1,450 | 0.78% |
| MET241220P00070000 | 2024-06-25 3:48PM EDT | 2024-12-20 | 3.18 | 0.00 | 0.00 | -0.18 | -5.36% | 20 | 81 | 0.78% |
| MET250117P00070000 | 2024-06-24 3:32PM EDT | 2025-01-17 | 3.15 | 0.00 | 0.00 | 0.00 | - | 55 | 2,422 | 0.78% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 6.10 | 7.40 | 0.00 | - | 3 | 2,228 | 28.97% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 5.70 | 9.00 | 0.00 | - | 1 | 133 | 28.35% |
| MET260116P00070000 | 2024-06-14 10:05AM EDT | 2026-01-16 | 8.10 | 0.00 | 0.00 | 0.00 | - | 50 | 90 | 0.39% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 6.60 | 11.00 | 0.00 | - | 2 | 16 | 26.52% |
© 2024 Yahoo. Todos los derechos reservados.