Mercados españoles abiertos en 3 hrs 7 min
S&P 500
5.022,21 -29,20 (-0,58%) Nasdaq
15.683,37 -181,88 (-1,15%) NIKKEI 225
38.145,60 +183,80 (+0,48%) Dólar/Euro
1,0680 +0,0006 (+0,05%) Petróleo Brent
87,59 +0,30 (+0,34%) Bitcoin EUR
58.035,72 -1.708,43 (-2,86%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240419C00050000 | 2024-04-15 2:33PM EDT | 50.00 | 19.52 | 17.20 | 21.50 | 0.00 | - | 20 | 11 | 300.00% |
| MET240419C00055000 | 2024-03-28 3:58PM EDT | 55.00 | 19.43 | 12.00 | 16.50 | 0.00 | - | 4 | 4 | 212.89% |
| MET240419C00060000 | 2024-03-28 3:58PM EDT | 60.00 | 14.07 | 7.10 | 11.20 | 0.00 | - | 4 | 5 | 133.20% |
| MET240419C00062500 | 2024-04-17 3:20PM EDT | 62.50 | 6.60 | 4.60 | 8.70 | -4.55 | -40.81% | 1 | 27 | 102.34% |
| MET240419C00065000 | 2024-04-17 1:51PM EDT | 65.00 | 4.30 | 3.70 | 4.90 | -0.10 | -2.27% | 2 | 368 | 83.40% |
| MET240419C00067500 | 2024-04-17 2:04PM EDT | 67.50 | 1.95 | 1.55 | 1.70 | -0.25 | -11.36% | 4 | 457 | 39.55% |
| MET240419C00069000 | 2024-04-17 3:58PM EDT | 69.00 | 0.58 | 0.55 | 0.65 | -0.27 | -31.76% | 11 | 15 | 33.89% |
| MET240419C00070000 | 2024-04-17 2:31PM EDT | 70.00 | 0.35 | 0.20 | 0.30 | -0.09 | -20.45% | 7 | 412 | 34.77% |
| MET240419C00071000 | 2024-04-16 3:11PM EDT | 71.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 24 | 67 | 42.19% |
| MET240419C00072000 | 2024-04-16 1:36PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 208 | 44.53% |
| MET240419C00072500 | 2024-04-17 3:11PM EDT | 72.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 65 | 1,420 | 42.58% |
| MET240419C00073000 | 2024-04-16 10:15AM EDT | 73.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 54.69% |
| MET240419C00074000 | 2024-04-15 12:38PM EDT | 74.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 21 | 335 | 85.94% |
| MET240419C00075000 | 2024-04-17 9:52AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 6 | 2,315 | 57.03% |
| MET240419C00076000 | 2024-04-16 11:34AM EDT | 76.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 4 | 362 | 111.91% |
| MET240419C00077000 | 2024-04-17 1:51PM EDT | 77.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 104 | 90.63% |
| MET240419C00077500 | 2024-04-17 2:06PM EDT | 77.50 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 1 | 179 | 75.00% |
| MET240419C00078000 | 2024-04-02 3:21PM EDT | 78.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 2 | 11 | 132.03% |
| MET240419C00080000 | 2024-04-17 11:53AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 79 | 114.45% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240419P00055000 | 2024-03-11 1:49PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 148.44% |
| MET240419P00057500 | 2024-03-06 11:44AM EDT | 57.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 138.28% |
| MET240419P00060000 | 2024-03-25 1:50PM EDT | 60.00 | 0.04 | 0.00 | 0.90 | 0.00 | - | 1 | 33 | 159.57% |
| MET240419P00062500 | 2024-04-08 10:14AM EDT | 62.50 | 0.03 | 0.00 | 0.40 | 0.00 | - | 6 | 78 | 98.63% |
| MET240419P00065000 | 2024-04-17 2:08PM EDT | 65.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 14 | 2,063 | 56.25% |
| MET240419P00067000 | 2024-04-17 11:09AM EDT | 67.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 1 | 7 | 37.31% |
| MET240419P00067500 | 2024-04-17 2:03PM EDT | 67.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 3 | 240 | 34.18% |
| MET240419P00068000 | 2024-04-16 10:32AM EDT | 68.00 | 0.45 | 0.20 | 0.35 | 0.00 | - | 9 | 476 | 35.55% |
| MET240419P00069000 | 2024-04-17 3:58PM EDT | 69.00 | 0.58 | 0.60 | 0.70 | -0.27 | -31.76% | 8 | 747 | 32.32% |
| MET240419P00070000 | 2024-04-17 12:26PM EDT | 70.00 | 1.40 | 1.20 | 1.40 | +0.20 | +16.67% | 3 | 2,095 | 35.94% |
| MET240419P00071000 | 2024-04-17 11:22AM EDT | 71.00 | 2.14 | 2.05 | 2.70 | -0.06 | -2.73% | 20 | 180 | 68.95% |
| MET240419P00072000 | 2024-04-17 10:20AM EDT | 72.00 | 2.70 | 2.95 | 4.10 | -0.43 | -13.74% | 49 | 90 | 72.66% |
| MET240419P00072500 | 2024-04-17 10:34AM EDT | 72.50 | 3.00 | 3.30 | 5.30 | -0.40 | -11.76% | 1 | 324 | 97.07% |
| MET240419P00073000 | 2024-04-17 2:21PM EDT | 73.00 | 3.60 | 1.95 | 5.90 | +0.82 | +29.50% | 180 | 63 | 166.50% |
| MET240419P00074000 | 2024-04-17 2:59PM EDT | 74.00 | 5.00 | 4.90 | 6.90 | -0.06 | -1.19% | 200 | 119 | 123.83% |
| MET240419P00075000 | 2024-04-17 3:26PM EDT | 75.00 | 5.30 | 3.90 | 7.90 | -0.74 | -12.25% | 22 | 23 | 196.68% |
| MET240419P00077500 | 2024-04-17 3:26PM EDT | 77.50 | 7.80 | 6.30 | 10.40 | +1.70 | +27.87% | 2 | 2 | 230.76% |
© 2024 Yahoo. Todos los derechos reservados.