Mercados españoles abiertos en 6 hrs 32 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.712,53 -234,40 (-0,60%) Dólar/Euro
1,0861 +0,0002 (+0,02%) Petróleo Brent
82,61 -0,27 (-0,33%) Bitcoin EUR
64.644,80 -1.310,04 (-1,99%)
MetLife, Inc. (MET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620C00035000 | 2024-04-30 2:09PM EDT | 35.00 | 36.53 | 36.00 | 40.50 | 0.00 | - | 1 | 2 | 69.87% |
| MET250620C00045000 | 2024-04-29 3:09PM EDT | 45.00 | 27.70 | 26.50 | 31.50 | 0.00 | - | 1 | 5 | 56.89% |
| MET250620C00050000 | 2024-03-05 4:10PM EDT | 50.00 | 22.77 | 23.00 | 27.60 | 0.00 | - | - | 1 | 53.88% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 60.00 | 17.90 | 13.50 | 17.00 | 0.00 | - | 24 | 41 | 34.41% |
| MET250620C00062500 | 2024-03-21 11:39AM EDT | 62.50 | 15.50 | 11.60 | 14.00 | 0.00 | - | - | 14 | 28.53% |
| MET250620C00065000 | 2024-05-21 2:31PM EDT | 65.00 | 12.83 | 10.60 | 15.00 | -0.27 | -2.06% | 4 | 43 | 38.04% |
| MET250620C00067500 | 2024-04-09 12:57PM EDT | 67.50 | 11.50 | 9.30 | 13.50 | 0.00 | - | 19 | 82 | 37.26% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 70.00 | 9.90 | 7.30 | 11.50 | 0.00 | - | 4 | 2,193 | 34.49% |
| MET250620C00072500 | 2024-05-06 2:30PM EDT | 72.50 | 7.30 | 6.70 | 8.80 | 0.00 | - | 1 | 424 | 29.18% |
| MET250620C00075000 | 2024-05-20 2:05PM EDT | 75.00 | 7.20 | 5.50 | 7.20 | 0.00 | - | 7 | 582 | 27.34% |
| MET250620C00077500 | 2024-05-20 9:44AM EDT | 77.50 | 6.40 | 3.20 | 6.20 | 0.00 | - | 11 | 221 | 27.15% |
| MET250620C00080000 | 2024-05-21 9:51AM EDT | 80.00 | 4.80 | 3.90 | 6.60 | -0.50 | -9.43% | 31 | 111 | 31.31% |
| MET250620C00082500 | 2024-05-17 9:40AM EDT | 82.50 | 4.20 | 2.25 | 4.60 | 0.00 | - | 15 | 139 | 27.05% |
| MET250620C00085000 | 2024-05-21 3:55PM EDT | 85.00 | 3.00 | 2.05 | 3.20 | -0.30 | -9.09% | 20 | 310 | 24.27% |
| MET250620C00090000 | 2024-05-21 2:31PM EDT | 90.00 | 1.90 | 1.60 | 2.05 | -0.25 | -11.63% | 5 | 673 | 23.49% |
| MET250620C00095000 | 2024-04-15 1:59PM EDT | 95.00 | 1.30 | 1.15 | 1.55 | 0.00 | - | 5 | 378 | 24.36% |
| MET250620C00105000 | 2024-05-07 12:42PM EDT | 105.00 | 0.35 | 0.20 | 2.45 | 0.00 | - | 3 | 3 | 34.51% |
| MET250620C00110000 | 2024-05-17 3:56PM EDT | 110.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 27 | 36.37% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620P00037500 | 2024-05-08 9:30AM EDT | 37.50 | 0.45 | 0.00 | 2.60 | 0.00 | - | 8 | 16 | 50.15% |
| MET250620P00040000 | 2024-05-20 3:30PM EDT | 40.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 16 | 10 | 38.62% |
| MET250620P00045000 | 2024-04-10 3:38PM EDT | 45.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 62.22% |
| MET250620P00047500 | 2024-04-04 3:31PM EDT | 47.50 | 1.25 | 1.10 | 1.30 | 0.00 | - | 1 | 61 | 35.22% |
| MET250620P00050000 | 2024-03-21 12:35PM EDT | 50.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 8 | 34.82% |
| MET250620P00055000 | 2024-05-15 12:01PM EDT | 55.00 | 1.60 | 0.90 | 1.75 | 0.00 | - | 5 | 725 | 28.52% |
| MET250620P00060000 | 2024-05-17 10:16AM EDT | 60.00 | 2.20 | 1.45 | 4.50 | 0.00 | - | 1 | 2,241 | 34.82% |
| MET250620P00062500 | 2024-05-09 1:43PM EDT | 62.50 | 2.98 | 2.60 | 4.10 | 0.00 | - | 1 | 319 | 29.33% |
| MET250620P00065000 | 2024-05-21 3:41PM EDT | 65.00 | 3.40 | 3.20 | 5.60 | -0.10 | -2.86% | 1 | 1,803 | 31.30% |
| MET250620P00067500 | 2024-05-08 10:44AM EDT | 67.50 | 4.80 | 3.40 | 4.60 | 0.00 | - | 42 | 169 | 23.63% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 70.00 | 4.86 | 4.00 | 5.20 | 0.00 | - | 3 | 2,228 | 21.73% |
| MET250620P00072500 | 2024-05-16 3:55PM EDT | 72.50 | 5.80 | 4.40 | 6.60 | 0.00 | - | 12 | 468 | 22.13% |
| MET250620P00075000 | 2024-05-20 10:02AM EDT | 75.00 | 6.75 | 6.80 | 8.50 | 0.00 | - | 1 | 119 | 23.69% |
| MET250620P00077500 | 2024-05-20 3:55PM EDT | 77.50 | 8.20 | 6.10 | 10.40 | 0.00 | - | 6 | 6 | 24.81% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 80.00 | 13.10 | 9.80 | 12.00 | 0.00 | - | - | 2 | 24.54% |
| MET250620P00082500 | 2024-04-11 2:35PM EDT | 82.50 | 13.50 | 11.30 | 14.00 | 0.00 | - | - | 1 | 25.29% |
| MET250620P00085000 | 2024-05-21 1:13PM EDT | 85.00 | 13.00 | 12.60 | 13.90 | -0.50 | -3.70% | 10 | 8 | 17.40% |
© 2024 Yahoo. Todos los derechos reservados.