Mercados españoles cerrados en 3 hrs 12 min
IBEX 35
11.318,20 -21,30 (-0,19%) Euro Stoxx 50
5.040,53 -33,81 (-0,67%) Dólar/Euro
1,0865 +0,0004 (+0,03%) Petróleo Brent
82,23 -1,48 (-1,77%) Oro
2.427,90 -10,60 (-0,43%) Bitcoin EUR
65.657,49 +3.929,00 (+6,36%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018C00047500 | 2024-01-11 1:06PM EDT | 47.50 | 22.37 | 19.10 | 23.50 | 0.00 | - | 1 | 1 | 0.00% |
| MET241018C00050000 | 2024-05-02 10:43AM EDT | 50.00 | 18.78 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 55.00 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 57.73% |
| MET241018C00057500 | 2024-02-06 4:00PM EDT | 57.50 | 11.10 | 15.60 | 15.90 | 0.00 | - | - | 30 | 27.95% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 60.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 0.00% |
| MET241018C00062500 | 2024-02-01 11:58AM EDT | 62.50 | 7.01 | 10.10 | 10.40 | 0.00 | - | 15 | 31 | 9.38% |
| MET241018C00065000 | 2024-05-10 10:37AM EDT | 65.00 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| MET241018C00067500 | 2024-05-06 2:36PM EDT | 67.50 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 0.00% |
| MET241018C00070000 | 2024-05-20 10:57AM EDT | 70.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| MET241018C00072500 | 2024-05-02 11:26AM EDT | 72.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 68 | 133 | 0.00% |
| MET241018C00075000 | 2024-05-20 11:36AM EDT | 75.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 1.56% |
| MET241018C00077500 | 2024-05-20 9:47AM EDT | 77.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 3.13% |
| MET241018C00080000 | 2024-05-17 1:23PM EDT | 80.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 682 | 3.13% |
| MET241018C00082500 | 2024-05-14 1:36PM EDT | 82.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| MET241018C00085000 | 2024-05-10 3:54PM EDT | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 6.25% |
| MET241018C00090000 | 2024-05-08 3:53PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018P00035000 | 2024-02-08 4:27PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 66.50% |
| MET241018P00042500 | 2024-02-02 10:43AM EDT | 42.50 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 56.89% |
| MET241018P00045000 | 2024-02-01 12:57PM EDT | 45.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | - | 13 | 55.93% |
| MET241018P00047500 | 2024-02-02 3:33PM EDT | 47.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 44.63% |
| MET241018P00050000 | 2024-04-26 11:45AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 21 | 6,667 | 12.50% |
| MET241018P00055000 | 2024-05-07 12:07PM EDT | 55.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 12.50% |
| MET241018P00057500 | 2024-05-16 12:33PM EDT | 57.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| MET241018P00060000 | 2024-05-15 11:55AM EDT | 60.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| MET241018P00062500 | 2024-05-07 9:37AM EDT | 62.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,698 | 6.25% |
| MET241018P00065000 | 2024-05-08 11:50AM EDT | 65.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 256 | 3.13% |
| MET241018P00067500 | 2024-05-13 3:48PM EDT | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 132 | 163 | 3.13% |
| MET241018P00070000 | 2024-05-20 10:09AM EDT | 70.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1,236 | 1.56% |
| MET241018P00072500 | 2024-05-20 1:13PM EDT | 72.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.20% |
| MET241018P00075000 | 2024-05-08 11:46AM EDT | 75.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 202 | 0.00% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 77.50 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 29.07% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 80.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 74 | 97 | 0.00% |
| MET241018P00082500 | 2024-05-01 11:20AM EDT | 82.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
| MET241018P00085000 | 2024-03-26 1:52PM EDT | 85.00 | 12.30 | 11.20 | 15.00 | 0.00 | - | 1 | 12 | 36.84% |
© 2024 Yahoo. Todos los derechos reservados.