Mercados españoles cerrados
S&P 500
5.313,78 +5,65 (+0,11%) Nasdaq
16.802,83 +7,95 (+0,05%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0853 -0,0008 (-0,08%) Petróleo Brent
83,02 -0,69 (-0,82%) Bitcoin EUR
64.210,33 +1.300,20 (+2,07%)
MetLife, Inc. (MET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:48PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 95.61% |
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 45.00 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 0.00% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 47.50 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 0.00% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 60.91% |
| MET240920C00057500 | 2024-04-09 10:35AM EDT | 57.50 | 16.20 | 14.30 | 17.70 | 0.00 | - | 4 | 18 | 50.98% |
| MET240920C00060000 | 2024-05-06 3:55PM EDT | 60.00 | 12.20 | 13.60 | 14.00 | 0.00 | - | 1 | 31 | 33.67% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 62.50 | 7.96 | 11.40 | 11.70 | 0.00 | - | 2 | 70 | 30.64% |
| MET240920C00065000 | 2024-05-20 12:07PM EDT | 65.00 | 10.10 | 9.10 | 9.40 | 0.00 | - | 12 | 300 | 27.20% |
| MET240920C00067500 | 2024-05-21 12:21PM EDT | 67.50 | 6.40 | 7.20 | 7.30 | -0.90 | -12.33% | 1 | 302 | 24.76% |
| MET240920C00070000 | 2024-05-10 9:44AM EDT | 70.00 | 5.60 | 5.30 | 5.50 | 0.00 | - | 62 | 505 | 23.37% |
| MET240920C00072500 | 2024-05-16 3:17PM EDT | 72.50 | 4.40 | 3.70 | 3.90 | 0.00 | - | 3 | 213 | 21.90% |
| MET240920C00075000 | 2024-05-20 2:58PM EDT | 75.00 | 2.60 | 2.45 | 2.55 | -0.06 | -2.26% | 1 | 2,779 | 20.39% |
| MET240920C00077500 | 2024-05-20 10:25AM EDT | 77.50 | 1.95 | 1.50 | 1.60 | 0.00 | - | 11 | 864 | 19.61% |
| MET240920C00080000 | 2024-05-20 10:24AM EDT | 80.00 | 1.15 | 0.85 | 0.95 | 0.00 | - | 4 | 1,371 | 19.06% |
| MET240920C00082500 | 2024-05-17 1:03PM EDT | 82.50 | 0.70 | 0.45 | 0.55 | 0.00 | - | 3 | 136 | 18.85% |
| MET240920C00085000 | 2024-05-13 1:18PM EDT | 85.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 3 | 124 | 18.63% |
| MET240920C00090000 | 2024-04-04 10:38AM EDT | 90.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 35.67% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 59.18% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 54.59% |
| MET240920P00047500 | 2024-05-13 10:09AM EDT | 47.50 | 0.15 | 0.05 | 2.25 | 0.00 | - | 1 | 5 | 61.28% |
| MET240920P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.15 | 0.05 | 1.95 | 0.00 | - | 1 | 20 | 53.32% |
| MET240920P00055000 | 2024-05-02 10:31AM EDT | 55.00 | 0.51 | 0.10 | 1.50 | 0.00 | - | 15 | 34 | 48.83% |
| MET240920P00057500 | 2024-05-13 10:09AM EDT | 57.50 | 0.28 | 0.20 | 0.35 | 0.00 | - | 1 | 307 | 28.27% |
| MET240920P00060000 | 2024-05-14 12:11PM EDT | 60.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 10 | 185 | 25.05% |
| MET240920P00062500 | 2024-05-15 10:35AM EDT | 62.50 | 0.55 | 0.45 | 0.55 | 0.00 | - | 1 | 187 | 22.95% |
| MET240920P00065000 | 2024-05-21 10:29AM EDT | 65.00 | 0.70 | 0.70 | 0.80 | 0.00 | - | 30 | 3,028 | 21.23% |
| MET240920P00067500 | 2024-05-13 2:50PM EDT | 67.50 | 1.32 | 1.10 | 1.20 | 0.00 | - | 15 | 547 | 19.75% |
| MET240920P00070000 | 2024-05-21 12:05PM EDT | 70.00 | 1.80 | 1.75 | 1.85 | +0.07 | +4.05% | 4 | 1,391 | 18.71% |
| MET240920P00072500 | 2024-05-17 10:25AM EDT | 72.50 | 2.42 | 2.60 | 2.75 | 0.00 | - | 6 | 187 | 17.57% |
| MET240920P00075000 | 2024-05-21 12:46PM EDT | 75.00 | 3.90 | 3.80 | 4.00 | 0.00 | - | 3 | 667 | 16.60% |
| MET240920P00077500 | 2024-05-08 9:45AM EDT | 77.50 | 6.80 | 5.40 | 5.60 | 0.00 | - | 1 | 39 | 15.64% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 80.00 | 7.40 | 6.00 | 7.50 | 0.00 | - | 1 | 53 | 14.33% |
| MET240920P00082500 | 2024-05-01 11:23AM EDT | 82.50 | 11.50 | 9.40 | 9.80 | 0.00 | - | - | 4 | 14.77% |
| MET240920P00090000 | 2024-05-08 3:21PM EDT | 90.00 | 18.80 | 15.30 | 19.20 | 0.00 | - | 49 | 128 | 42.09% |
© 2024 Yahoo. Todos los derechos reservados.