Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0670 -0,0002 (-0,02%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.303,20 +0,30 (+0,01%) Bitcoin EUR
56.861,93 -3.071,98 (-5,13%)
MetLife, Inc. (MET)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:65.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00065000 | 2024-04-26 9:43AM EDT | 2024-05-17 | 6.50 | 5.00 | 6.40 | 0.00 | - | 1 | 57 | 34.77% |
| MET240621C00065000 | 2024-04-25 12:20PM EDT | 2024-06-21 | 6.87 | 6.60 | 6.80 | 0.00 | - | 19 | 3,743 | 26.66% |
| MET240719C00065000 | 2024-04-19 10:32AM EDT | 2024-07-19 | 7.59 | 7.20 | 7.40 | 0.00 | - | 1 | 1 | 27.91% |
| MET240920C00065000 | 2024-04-30 10:13AM EDT | 2024-09-20 | 8.47 | 8.10 | 8.30 | -0.83 | -8.92% | 1 | 100 | 27.26% |
| MET241018C00065000 | 2024-04-22 9:41AM EDT | 2024-10-18 | 8.80 | 8.40 | 8.80 | 0.00 | - | 10 | 83 | 27.98% |
| MET241220C00065000 | 2024-04-26 12:58PM EDT | 2024-12-20 | 9.10 | 9.30 | 10.80 | 0.00 | - | 1 | 155 | 33.92% |
| MET250117C00065000 | 2024-03-28 2:51PM EDT | 2025-01-17 | 12.60 | 8.20 | 11.60 | 0.00 | - | 24 | 551 | 35.76% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 11.50 | 12.10 | 0.00 | - | 19 | 43 | 30.21% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 33.34% |
| MET260116C00065000 | 2024-04-12 3:20PM EDT | 2026-01-16 | 13.45 | 11.90 | 16.50 | 0.00 | - | 10 | 59 | 37.60% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 33.19% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00065000 | 2024-04-30 3:34PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.20 | -0.06 | -60.00% | 650 | 20 | 54.88% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 36.23% |
| MET240517P00065000 | 2024-04-29 2:44PM EDT | 2024-05-17 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 80 | 32.37% |
| MET240524P00065000 | 2024-04-26 12:59PM EDT | 2024-05-24 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 30.32% |
| MET240531P00065000 | 2024-04-26 12:53PM EDT | 2024-05-31 | 0.55 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 29.00% |
| MET240621P00065000 | 2024-04-30 12:22PM EDT | 2024-06-21 | 0.58 | 0.60 | 0.70 | -0.02 | -3.33% | 2 | 6,199 | 26.39% |
| MET240719P00065000 | 2024-04-29 1:18PM EDT | 2024-07-19 | 0.80 | 0.95 | 1.05 | 0.00 | - | 7 | 139 | 25.20% |
| MET240920P00065000 | 2024-04-29 2:49PM EDT | 2024-09-20 | 1.70 | 1.85 | 1.90 | 0.00 | - | 16 | 2,998 | 25.09% |
| MET241018P00065000 | 2024-04-23 2:57PM EDT | 2024-10-18 | 1.85 | 2.05 | 2.20 | 0.00 | - | 50 | 256 | 24.83% |
| MET250117P00065000 | 2024-04-26 1:20PM EDT | 2025-01-17 | 3.18 | 3.00 | 3.30 | 0.00 | - | 2 | 2,079 | 25.44% |
| MET250620P00065000 | 2024-04-29 11:05AM EDT | 2025-06-20 | 4.40 | 4.30 | 7.00 | 0.00 | - | 46 | 753 | 33.79% |
| MET251219P00065000 | 2024-04-30 9:52AM EDT | 2025-12-19 | 5.80 | 5.50 | 6.10 | -0.87 | -13.04% | 7 | 1,000 | 25.48% |
| MET260116P00065000 | 2024-04-22 12:52PM EDT | 2026-01-16 | 5.60 | 5.70 | 6.20 | 0.00 | - | 1 | 517 | 25.20% |
| MET261218P00065000 | 2024-04-30 9:51AM EDT | 2026-12-18 | 7.30 | 7.60 | 8.40 | -1.18 | -13.92% | 8 | 67 | 25.57% |
© 2024 Yahoo. Todos los derechos reservados.