Mercados españoles cerrados en 1 hr 18 mins
IBEX 35
11.066,00 +148,50 (+1,36%) Euro Stoxx 50
5.002,11 +45,15 (+0,91%) Dólar/Euro
1,0784 +0,0010 (+0,10%) Petróleo Brent
82,68 -0,65 (-0,78%) Oro
2.327,70 -3,50 (-0,15%) Bitcoin EUR
58.740,94 -652,03 (-1,10%)
MetLife, Inc. (MET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:11AM EDT. Mercado abierto.
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00063000 | 2024-05-02 11:42AM EDT | 63.00 | 5.96 | 6.80 | 10.60 | 0.00 | - | 1 | 0 | 85.16% |
| MET240510C00066000 | 2024-05-02 10:40AM EDT | 66.00 | 2.35 | 4.20 | 7.60 | 0.00 | - | - | 0 | 73.54% |
| MET240510C00067000 | 2024-05-03 11:50AM EDT | 67.00 | 3.00 | 2.75 | 6.60 | 0.00 | - | 25 | 0 | 136.96% |
| MET240510C00068000 | 2024-05-02 3:41PM EDT | 68.00 | 1.95 | 1.80 | 5.60 | 0.00 | - | 93 | 0 | 123.29% |
| MET240510C00069000 | 2024-05-06 12:53PM EDT | 69.00 | 1.98 | 2.10 | 2.85 | 0.00 | - | 22 | 3 | 41.70% |
| MET240510C00070000 | 2024-05-06 2:43PM EDT | 70.00 | 1.30 | 1.65 | 1.80 | 0.00 | - | 10 | 59 | 29.00% |
| MET240510C00071000 | 2024-05-07 9:46AM EDT | 71.00 | 0.85 | 0.85 | 0.95 | +0.20 | +30.77% | 7 | 278 | 22.75% |
| MET240510C00072000 | 2024-05-07 9:41AM EDT | 72.00 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 1 | 48 | 20.75% |
| MET240510C00073000 | 2024-05-06 3:55PM EDT | 73.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 43 | 21.29% |
| MET240510C00074000 | 2024-05-02 1:17PM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 6.25% |
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 24 | 28.52% |
| MET240510C00076000 | 2024-05-01 3:14PM EDT | 76.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 57.03% |
| MET240510C00077000 | 2024-05-01 3:01PM EDT | 77.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 55.08% |
| MET240510C00078000 | 2024-04-25 3:41PM EDT | 78.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 73.83% |
| MET240510C00079000 | 2024-04-01 11:45AM EDT | 79.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 1 | 112.50% |
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 80.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 72.46% |
| MET240510C00081000 | 2024-04-08 11:28AM EDT | 81.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 3 | 92.97% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00064000 | 2024-05-06 9:47AM EDT | 64.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 89.84% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 65.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 58 | 50.39% |
| MET240510P00066000 | 2024-05-03 1:26PM EDT | 66.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 18 | 124 | 55.08% |
| MET240510P00067000 | 2024-05-06 9:41AM EDT | 67.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 10 | 567 | 62.01% |
| MET240510P00068000 | 2024-05-06 2:02PM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 62 | 247 | 52.34% |
| MET240510P00069000 | 2024-05-06 12:00PM EDT | 69.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 34 | 94 | 48.05% |
| MET240510P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 10 | 105 | 18.75% |
| MET240510P00071000 | 2024-05-07 9:37AM EDT | 71.00 | 0.20 | 0.25 | 0.30 | -0.40 | -66.67% | 21 | 100 | 17.09% |
| MET240510P00072000 | 2024-05-03 3:29PM EDT | 72.00 | 1.89 | 0.60 | 0.75 | 0.00 | - | 71 | 101 | 15.04% |
| MET240510P00073000 | 2024-05-03 3:15PM EDT | 73.00 | 3.00 | 1.35 | 1.55 | 0.00 | - | 1 | 9 | 14.26% |
| MET240510P00074000 | 2024-04-29 11:05AM EDT | 74.00 | 3.30 | 0.45 | 4.30 | 0.00 | - | 2 | 3 | 94.58% |
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 75.00 | 4.10 | 1.45 | 5.30 | 0.00 | - | 1 | 15 | 106.25% |
| MET240510P00076000 | 2024-05-01 2:35PM EDT | 76.00 | 4.80 | 2.40 | 6.30 | 0.00 | - | - | 2 | 117.19% |
© 2024 Yahoo. Todos los derechos reservados.