Mercados españoles abiertos en 4 hrs 54 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.680,33 -266,60 (-0,68%) Dólar/Euro
1,0865 +0,0006 (+0,05%) Petróleo Brent
82,22 -0,66 (-0,80%) Bitcoin EUR
64.613,79 -770,40 (-1,18%)
MetLife, Inc. (MET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00030000 | 2023-09-25 11:40AM EDT | 30.00 | 34.83 | 28.80 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| MET240621C00035000 | 2023-10-31 10:20AM EDT | 35.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MET240621C00037500 | 2023-10-06 2:05PM EDT | 37.50 | 24.51 | 24.40 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00040000 | 2024-05-03 11:50AM EDT | 40.00 | 29.30 | 31.00 | 34.80 | 0.00 | - | 50 | 0 | 117.97% |
| MET240621C00042500 | 2024-04-22 11:04AM EDT | 42.50 | 28.52 | 28.50 | 32.30 | 0.00 | - | 4 | 0 | 107.62% |
| MET240621C00045000 | 2024-05-03 11:50AM EDT | 45.00 | 24.10 | 26.00 | 29.80 | 0.00 | - | 25 | 0 | 97.66% |
| MET240621C00047500 | 2024-05-03 11:50AM EDT | 47.50 | 22.10 | 23.50 | 27.30 | 0.00 | - | 125 | 0 | 88.18% |
| MET240621C00050000 | 2024-05-03 11:20AM EDT | 50.00 | 19.87 | 20.70 | 25.00 | 0.00 | - | 2 | 0 | 76.37% |
| MET240621C00052500 | 2024-05-01 12:33PM EDT | 52.50 | 19.50 | 18.20 | 23.00 | 0.00 | - | 6 | 20 | 79.00% |
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 55.00 | 15.15 | 15.80 | 20.00 | 0.00 | - | 5 | 4 | 62.11% |
| MET240621C00057500 | 2024-04-04 10:30AM EDT | 57.50 | 17.45 | 11.00 | 15.10 | 0.00 | - | 5 | 377 | 31.25% |
| MET240621C00060000 | 2024-05-09 11:33AM EDT | 60.00 | 12.50 | 12.30 | 14.60 | 0.00 | - | 1 | 1,653 | 61.23% |
| MET240621C00062500 | 2024-05-09 11:29AM EDT | 62.50 | 10.50 | 9.60 | 11.60 | 0.00 | - | 4 | 2,264 | 64.16% |
| MET240621C00065000 | 2024-05-21 2:30PM EDT | 65.00 | 8.25 | 6.30 | 8.90 | -1.20 | -12.70% | 4 | 3,430 | 50.27% |
| MET240621C00067500 | 2024-05-20 11:45AM EDT | 67.50 | 7.27 | 4.20 | 6.70 | 0.00 | - | 7 | 2,490 | 44.21% |
| MET240621C00070000 | 2024-05-20 2:18PM EDT | 70.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 10 | 3,233 | 21.95% |
| MET240621C00072500 | 2024-05-21 3:54PM EDT | 72.50 | 1.55 | 1.45 | 1.60 | -0.15 | -8.82% | 10 | 3,105 | 18.43% |
| MET240621C00075000 | 2024-05-21 3:53PM EDT | 75.00 | 0.52 | 0.40 | 0.55 | -0.08 | -13.33% | 19 | 3,132 | 16.87% |
| MET240621C00077500 | 2024-05-20 3:18PM EDT | 77.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 33 | 857 | 16.65% |
| MET240621C00080000 | 2024-05-21 11:52AM EDT | 80.00 | 0.08 | 0.00 | 0.40 | +0.03 | +60.00% | 16 | 892 | 29.00% |
| MET240621C00082500 | 2024-04-22 10:32AM EDT | 82.50 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 15 | 51.20% |
| MET240621C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 12.50% |
| MET240621C00090000 | 2024-01-09 11:38AM EDT | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 43.95% |
| MET240621C00095000 | 2024-03-08 3:59PM EDT | 95.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 54.79% |
| MET240621C00100000 | 2023-07-27 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.97% |
| MET240621C00105000 | 2024-03-08 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 70.12% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00025000 | 2024-03-22 1:13PM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 191.80% |
| MET240621P00027500 | 2023-11-09 2:04PM EDT | 27.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 157.42% |
| MET240621P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 161.33% |
| MET240621P00032500 | 2024-03-08 3:31PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 148.05% |
| MET240621P00035000 | 2023-12-21 4:26PM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 135.74% |
| MET240621P00037500 | 2024-04-24 2:50PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 240 | 102.73% |
| MET240621P00040000 | 2024-05-13 1:01PM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 131 | 93.75% |
| MET240621P00042500 | 2024-04-04 2:35PM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 32 | 131 | 85.16% |
| MET240621P00045000 | 2024-05-13 2:18PM EDT | 45.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 2,866 | 76.95% |
| MET240621P00047500 | 2024-04-18 11:58AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 354 | 592 | 69.14% |
| MET240621P00050000 | 2024-02-29 1:49PM EDT | 50.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,427 | 75.78% |
| MET240621P00052500 | 2024-04-03 9:59AM EDT | 52.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 441 | 73.54% |
| MET240621P00055000 | 2024-05-10 1:23PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 2,375 | 86.23% |
| MET240621P00057500 | 2024-05-03 12:25PM EDT | 57.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 1,961 | 49.12% |
| MET240621P00060000 | 2024-05-20 12:17PM EDT | 60.00 | 0.07 | 0.05 | 0.20 | 0.00 | - | 6 | 3,137 | 41.70% |
| MET240621P00062500 | 2024-05-20 3:11PM EDT | 62.50 | 0.08 | 0.05 | 0.75 | 0.00 | - | 3 | 2,026 | 49.46% |
| MET240621P00065000 | 2024-05-17 3:46PM EDT | 65.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 6,600 | 25.34% |
| MET240621P00067500 | 2024-05-16 11:14AM EDT | 67.50 | 0.15 | 0.10 | 0.20 | 0.00 | - | 30 | 3,007 | 19.83% |
| MET240621P00070000 | 2024-05-21 3:57PM EDT | 70.00 | 0.42 | 0.35 | 0.45 | +0.07 | +20.00% | 15 | 9,388 | 16.58% |
| MET240621P00072500 | 2024-05-21 12:33PM EDT | 72.50 | 1.05 | 1.05 | 1.25 | +0.05 | +5.00% | 14 | 2,284 | 15.36% |
| MET240621P00075000 | 2024-05-08 9:38AM EDT | 75.00 | 3.90 | 2.50 | 2.85 | 0.00 | - | 1 | 108 | 15.24% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 77.50 | 7.10 | 3.50 | 6.20 | 0.00 | - | 40 | 47 | 36.21% |
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 80.00 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 100.88% |
© 2024 Yahoo. Todos los derechos reservados.