Mercados españoles cerrados
S&P 500
5.313,81 +5,68 (+0,11%) Nasdaq
16.809,26 +14,39 (+0,09%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0854 -0,0007 (-0,07%) Petróleo Brent
82,83 -0,88 (-1,05%) Bitcoin EUR
64.321,43 +949,18 (+1,50%)
MetLife, Inc. (MET)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:02PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00050000 | 2024-05-17 1:12PM EDT | 50.00 | 24.15 | 22.80 | 25.00 | 0.00 | - | 10 | 10 | 303.81% |
| MET240524C00066000 | 2024-04-25 11:31AM EDT | 66.00 | 5.50 | 4.90 | 9.00 | 0.00 | - | - | 0 | 65.23% |
| MET240524C00067000 | 2024-05-01 3:05PM EDT | 67.00 | 5.60 | 5.70 | 8.00 | 0.00 | - | 1 | 0 | 107.76% |
| MET240524C00069000 | 2024-05-13 10:15AM EDT | 69.00 | 4.33 | 3.80 | 6.10 | 0.00 | - | 4 | 27 | 88.96% |
| MET240524C00070000 | 2024-05-20 1:47PM EDT | 70.00 | 3.80 | 1.65 | 3.50 | 0.00 | - | 2 | 117 | 59.18% |
| MET240524C00071000 | 2024-05-16 1:42PM EDT | 71.00 | 2.90 | 1.85 | 2.15 | 0.00 | - | 1 | 126 | 33.79% |
| MET240524C00072000 | 2024-05-17 9:43AM EDT | 72.00 | 2.07 | 0.95 | 1.10 | 0.00 | - | 1 | 72 | 20.75% |
| MET240524C00073000 | 2024-05-21 11:42AM EDT | 73.00 | 0.53 | 0.35 | 0.40 | +0.08 | +17.78% | 3 | 874 | 16.36% |
| MET240524C00074000 | 2024-05-20 3:49PM EDT | 74.00 | 0.25 | 0.05 | 0.15 | +0.07 | +38.89% | 1 | 370 | 18.26% |
| MET240524C00075000 | 2024-05-21 9:55AM EDT | 75.00 | 0.13 | 0.05 | 0.10 | +0.03 | +30.00% | 1 | 397 | 23.63% |
| MET240524C00076000 | 2024-05-21 11:55AM EDT | 76.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 3 | 604 | 37.50% |
| MET240524C00077000 | 2024-05-21 12:50PM EDT | 77.00 | 0.05 | 0.05 | 0.20 | -0.04 | -44.44% | 15 | 37 | 44.92% |
| MET240524C00078000 | 2024-04-29 10:26AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1 | 43.95% |
| MET240524C00079000 | 2024-05-14 11:42AM EDT | 79.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 10 | 86.04% |
| MET240524C00080000 | 2024-05-20 11:16AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 12 | 51 | 111.43% |
| MET240524C00081000 | 2024-05-17 3:10PM EDT | 81.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 27 | 27 | 100.39% |
| MET240524C00082000 | 2024-04-08 11:00AM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 91.21% |
| MET240524C00083000 | 2024-05-20 11:14AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00045000 | 2024-05-17 3:01PM EDT | 45.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 362.89% |
| MET240524P00059000 | 2024-05-17 3:12PM EDT | 59.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 196.48% |
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 60.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 2 | 180.86% |
| MET240524P00061000 | 2024-05-10 1:36PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 76.56% |
| MET240524P00062000 | 2024-05-10 2:33PM EDT | 62.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 117.77% |
| MET240524P00063000 | 2024-05-09 12:53PM EDT | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 64.06% |
| MET240524P00064000 | 2024-05-21 9:36AM EDT | 64.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 29 | 440 | 141.60% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 65.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 57.81% |
| MET240524P00066000 | 2024-05-21 9:53AM EDT | 66.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 3 | 55 | 70.90% |
| MET240524P00067000 | 2024-05-21 2:33PM EDT | 67.00 | 0.05 | 0.05 | 0.20 | -0.05 | -50.00% | 22 | 83 | 54.10% |
| MET240524P00068000 | 2024-05-21 11:59AM EDT | 68.00 | 0.06 | 0.05 | 0.20 | +0.01 | +20.00% | 4 | 76 | 52.54% |
| MET240524P00069000 | 2024-05-21 9:55AM EDT | 69.00 | 0.25 | 0.05 | 0.20 | +0.20 | +400.00% | 1 | 91 | 44.14% |
| MET240524P00070000 | 2024-05-21 9:55AM EDT | 70.00 | 0.45 | 0.05 | 0.15 | +0.35 | +350.00% | 1 | 61 | 32.42% |
| MET240524P00071000 | 2024-05-16 2:56PM EDT | 71.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 71 | 23.83% |
| MET240524P00072000 | 2024-05-21 2:24PM EDT | 72.00 | 0.16 | 0.15 | 0.20 | +0.06 | +60.00% | 10 | 43 | 16.50% |
| MET240524P00073000 | 2024-05-21 2:40PM EDT | 73.00 | 0.50 | 0.50 | 0.55 | -0.07 | -12.28% | 35 | 57 | 14.36% |
| MET240524P00074000 | 2024-05-21 9:41AM EDT | 74.00 | 0.95 | 1.20 | 1.35 | -0.04 | -4.04% | 2 | 24 | 17.77% |
| MET240524P00077000 | 2024-05-17 11:46AM EDT | 77.00 | 3.10 | 2.10 | 4.50 | 0.00 | - | 5 | 5 | 50.39% |
| MET240524P00078000 | 2024-05-17 12:47PM EDT | 78.00 | 4.10 | 3.00 | 7.20 | 0.00 | - | 2 | 2 | 129.59% |
© 2024 Yahoo. Todos los derechos reservados.