Mercados españoles cerrados
S&P 500
5.315,81 +7,68 (+0,14%) Nasdaq
16.807,92 +13,05 (+0,08%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
82,95 -0,76 (-0,91%) Bitcoin EUR
64.166,50 +1.035,25 (+1,64%)
MetLife, Inc. (MET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:32PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117C00025000 | 2024-01-17 3:23PM EDT | 25.00 | 42.50 | 41.60 | 46.50 | 0.00 | - | 4 | 0 | 0.00% |
| MET250117C00027500 | 2024-05-06 2:25PM EDT | 27.50 | 43.80 | 43.70 | 47.80 | 0.00 | - | 10 | 10 | 67.09% |
| MET250117C00030000 | 2024-03-01 10:36AM EDT | 30.00 | 40.27 | 42.00 | 46.90 | 0.00 | - | 1 | 4 | 86.35% |
| MET250117C00032500 | 2023-01-10 3:52PM EDT | 32.50 | 39.03 | 36.50 | 41.50 | 0.00 | - | - | 1 | 72.63% |
| MET250117C00035000 | 2024-04-18 2:27PM EDT | 35.00 | 35.03 | 37.80 | 41.40 | 0.00 | - | 1 | 28 | 75.39% |
| MET250117C00037500 | 2023-08-03 3:59PM EDT | 37.50 | 27.85 | 27.50 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| MET250117C00040000 | 2023-12-08 11:34AM EDT | 40.00 | 25.50 | 27.00 | 32.00 | 0.00 | - | 2 | 29 | 0.00% |
| MET250117C00042500 | 2024-04-26 2:09PM EDT | 42.50 | 28.28 | 29.10 | 33.20 | 0.00 | - | 4 | 6 | 69.57% |
| MET250117C00045000 | 2024-03-05 12:29PM EDT | 45.00 | 26.60 | 26.80 | 30.60 | 0.00 | - | 3 | 78 | 63.16% |
| MET250117C00047500 | 2024-01-12 11:48AM EDT | 47.50 | 22.37 | 20.60 | 24.00 | 0.00 | - | 1 | 15 | 0.00% |
| MET250117C00050000 | 2024-05-20 11:01AM EDT | 50.00 | 25.55 | 22.80 | 24.70 | 0.00 | - | 2 | 953 | 45.68% |
| MET250117C00052500 | 2024-05-02 3:28PM EDT | 52.50 | 18.99 | 20.20 | 22.20 | 0.00 | - | 5 | 100 | 41.33% |
| MET250117C00055000 | 2024-05-17 11:32AM EDT | 55.00 | 20.45 | 19.20 | 19.90 | 0.00 | - | 1 | 1,384 | 38.64% |
| MET250117C00057500 | 2024-03-15 12:50PM EDT | 57.50 | 17.10 | 15.00 | 16.80 | 0.00 | - | 1 | 465 | 30.13% |
| MET250117C00060000 | 2024-05-02 3:55PM EDT | 60.00 | 12.85 | 14.90 | 15.50 | 0.00 | - | 1 | 2,945 | 34.08% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 62.50 | 12.87 | 12.90 | 13.20 | 0.00 | - | 500 | 925 | 30.91% |
| MET250117C00065000 | 2024-05-15 9:38AM EDT | 65.00 | 11.82 | 11.00 | 11.30 | 0.00 | - | 1 | 544 | 29.63% |
| MET250117C00067500 | 2024-05-17 12:26PM EDT | 67.50 | 10.01 | 9.10 | 9.40 | 0.00 | - | 14 | 1,139 | 27.87% |
| MET250117C00070000 | 2024-05-20 11:45AM EDT | 70.00 | 8.50 | 7.40 | 7.80 | 0.00 | - | 4 | 2,690 | 26.96% |
| MET250117C00072500 | 2024-05-20 12:32PM EDT | 72.50 | 6.52 | 5.90 | 6.20 | 0.00 | - | 5 | 1,771 | 25.45% |
| MET250117C00075000 | 2024-05-21 11:26AM EDT | 75.00 | 4.90 | 4.60 | 4.80 | -0.10 | -2.00% | 6 | 1,339 | 24.15% |
| MET250117C00077500 | 2024-05-13 12:55PM EDT | 77.50 | 3.82 | 3.40 | 3.70 | 0.00 | - | 13 | 4,020 | 23.41% |
| MET250117C00080000 | 2024-05-21 11:44AM EDT | 80.00 | 2.70 | 2.55 | 2.70 | 0.00 | - | 3 | 1,716 | 22.36% |
| MET250117C00082500 | 2024-05-14 2:42PM EDT | 82.50 | 2.13 | 1.80 | 1.95 | 0.00 | - | 2 | 444 | 21.68% |
| MET250117C00085000 | 2024-05-20 2:59PM EDT | 85.00 | 1.35 | 1.20 | 1.50 | 0.00 | - | 113 | 2,388 | 21.85% |
| MET250117C00090000 | 2024-04-18 3:43PM EDT | 90.00 | 0.69 | 0.70 | 0.95 | 0.00 | - | 3 | 307 | 22.73% |
| MET250117C00095000 | 2024-01-25 2:13PM EDT | 95.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 18 | 23.46% |
| MET250117C00100000 | 2024-04-03 3:06PM EDT | 100.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 15 | 129 | 23.71% |
| MET250117C00105000 | 2023-03-16 2:01PM EDT | 105.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 20 | 166 | 34.79% |
| MET250117C00110000 | 2024-03-27 2:51PM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 27.32% |
| MET250117C00115000 | 2023-01-20 1:19PM EDT | 115.00 | 0.82 | 0.25 | 1.35 | 0.00 | - | 2 | 8 | 42.29% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117P00025000 | 2024-04-03 3:07PM EDT | 25.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 14 | 19 | 83.84% |
| MET250117P00027500 | 2023-11-21 10:35AM EDT | 27.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 8 | 120 | 58.11% |
| MET250117P00030000 | 2023-09-13 2:08PM EDT | 30.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 5 | 12 | 65.92% |
| MET250117P00032500 | 2024-04-04 10:23AM EDT | 32.50 | 0.15 | 0.05 | 2.30 | 0.00 | - | 2 | 65 | 73.83% |
| MET250117P00035000 | 2024-04-24 9:44AM EDT | 35.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 34 | 53.22% |
| MET250117P00037500 | 2023-11-06 11:27AM EDT | 37.50 | 1.00 | 0.65 | 0.80 | 0.00 | - | 2 | 26 | 55.47% |
| MET250117P00040000 | 2024-04-04 2:43PM EDT | 40.00 | 0.40 | 0.20 | 0.45 | 0.00 | - | 3 | 665 | 45.75% |
| MET250117P00042500 | 2024-02-12 3:27PM EDT | 42.50 | 0.65 | 0.20 | 0.85 | 0.00 | - | 8 | 795 | 48.41% |
| MET250117P00045000 | 2024-02-29 4:18PM EDT | 45.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 1 | 3,038 | 39.75% |
| MET250117P00047500 | 2024-04-08 12:48PM EDT | 47.50 | 0.50 | 0.40 | 0.55 | 0.00 | - | 650 | 681 | 36.04% |
| MET250117P00050000 | 2024-05-21 1:12PM EDT | 50.00 | 0.50 | 0.40 | 0.50 | +0.05 | +11.11% | 7,557 | 5,141 | 31.76% |
| MET250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.95 | 0.50 | 0.65 | 0.00 | - | 2 | 1,614 | 30.32% |
| MET250117P00055000 | 2024-05-20 10:13AM EDT | 55.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 4 | 2,030 | 28.53% |
| MET250117P00057500 | 2024-05-15 11:55AM EDT | 57.50 | 0.95 | 0.85 | 1.00 | 0.00 | - | 5 | 5,811 | 26.88% |
| MET250117P00060000 | 2024-05-20 1:43PM EDT | 60.00 | 1.15 | 1.10 | 1.30 | 0.00 | - | 150 | 4,081 | 25.64% |
| MET250117P00062500 | 2024-05-17 1:35PM EDT | 62.50 | 1.40 | 1.45 | 1.60 | 0.00 | - | 2 | 2,460 | 23.90% |
| MET250117P00065000 | 2024-05-13 1:34PM EDT | 65.00 | 2.00 | 1.90 | 2.05 | 0.00 | - | 5 | 2,166 | 22.58% |
| MET250117P00067500 | 2024-05-20 1:12PM EDT | 67.50 | 2.46 | 2.50 | 2.65 | 0.00 | - | 1 | 1,503 | 21.45% |
| MET250117P00070000 | 2024-05-21 11:05AM EDT | 70.00 | 3.30 | 3.30 | 3.40 | +0.10 | +3.12% | 3 | 1,973 | 20.31% |
| MET250117P00072500 | 2024-05-03 3:12PM EDT | 72.50 | 5.90 | 4.20 | 4.40 | 0.00 | - | 1 | 1,116 | 19.49% |
| MET250117P00075000 | 2024-05-17 3:43PM EDT | 75.00 | 4.90 | 5.30 | 5.50 | 0.00 | - | 6 | 1,285 | 18.21% |
| MET250117P00077500 | 2024-05-14 2:42PM EDT | 77.50 | 6.92 | 6.70 | 6.90 | 0.00 | - | 2 | 216 | 17.24% |
| MET250117P00080000 | 2024-05-21 1:24PM EDT | 80.00 | 8.40 | 7.00 | 8.50 | -3.10 | -26.96% | 10 | 64 | 16.07% |
| MET250117P00082500 | 2024-01-11 12:19PM EDT | 82.50 | 14.50 | 14.00 | 17.50 | 0.00 | - | 1 | 20 | 48.31% |
| MET250117P00085000 | 2024-04-02 1:26PM EDT | 85.00 | 12.70 | 14.80 | 17.40 | 0.00 | - | 32 | 30 | 40.16% |
| MET250117P00090000 | 2023-05-11 3:57PM EDT | 90.00 | 37.90 | 35.30 | 36.60 | 0.00 | - | 70 | 0 | 103.64% |
| MET250117P00110000 | 2023-01-23 12:42PM EDT | 110.00 | 41.90 | 37.10 | 41.50 | 0.00 | - | 1 | 0 | 58.00% |
| MET250117P00115000 | 2024-05-10 1:10PM EDT | 115.00 | 42.27 | 40.00 | 44.20 | 0.00 | - | 1 | 0 | 47.86% |
© 2024 Yahoo. Todos los derechos reservados.