Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0661 -0,0011 (-0,11%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.296,80 -6,10 (-0,26%) Bitcoin EUR
56.406,74 -3.319,60 (-5,56%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00070000 | 2024-04-29 3:38PM EDT | 2024-05-03 | 2.25 | 1.95 | 2.05 | 0.00 | - | 12 | 168 | 54.64% |
| MET240510C00070000 | 2024-04-30 10:54AM EDT | 2024-05-10 | 2.45 | 2.00 | 2.10 | +0.50 | +25.64% | 5 | 23 | 32.18% |
| MET240517C00070000 | 2024-04-30 12:23PM EDT | 2024-05-17 | 2.45 | 2.15 | 2.30 | 0.00 | - | 3 | 546 | 28.08% |
| MET240524C00070000 | 2024-04-23 1:52PM EDT | 2024-05-24 | 3.40 | 2.30 | 2.45 | 0.00 | - | 1 | 5 | 25.78% |
| MET240531C00070000 | 2024-04-17 10:19AM EDT | 2024-05-31 | 1.98 | 2.10 | 2.60 | 0.00 | - | - | 1 | 24.56% |
| MET240621C00070000 | 2024-04-29 3:32PM EDT | 2024-06-21 | 3.30 | 3.00 | 3.10 | 0.00 | - | 24 | 2,924 | 23.76% |
| MET240719C00070000 | 2024-04-30 10:01AM EDT | 2024-07-19 | 3.90 | 3.70 | 3.80 | -0.40 | -9.30% | 9 | 14 | 24.54% |
| MET240920C00070000 | 2024-04-17 1:39PM EDT | 2024-09-20 | 4.10 | 4.80 | 5.00 | 0.00 | - | 194 | 410 | 25.22% |
| MET241018C00070000 | 2024-04-15 9:59AM EDT | 2024-10-18 | 5.67 | 5.40 | 5.60 | 0.00 | - | 1 | 69 | 26.20% |
| MET250117C00070000 | 2024-04-23 2:41PM EDT | 2025-01-17 | 7.55 | 6.80 | 7.10 | 0.00 | - | 252 | 2,681 | 27.50% |
| MET250620C00070000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 7.90 | 8.60 | 9.10 | 0.00 | - | 264 | 2,189 | 28.55% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 34.27% |
| MET260116C00070000 | 2024-04-30 11:35AM EDT | 2026-01-16 | 11.23 | 10.80 | 11.30 | -0.84 | -6.96% | 1 | 45 | 29.34% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 35.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00070000 | 2024-04-30 2:50PM EDT | 2024-05-03 | 0.75 | 0.80 | 0.90 | +0.05 | +7.14% | 55 | 213 | 51.76% |
| MET240510P00070000 | 2024-04-29 12:38PM EDT | 2024-05-10 | 1.00 | 1.15 | 1.30 | 0.00 | - | 8 | 35 | 38.40% |
| MET240517P00070000 | 2024-04-30 12:55PM EDT | 2024-05-17 | 1.35 | 1.35 | 1.45 | +0.15 | +12.50% | 7 | 2,022 | 31.98% |
| MET240524P00070000 | 2024-04-30 9:35AM EDT | 2024-05-24 | 1.40 | 1.50 | 1.65 | -0.40 | -22.22% | 1 | 53 | 29.76% |
| MET240531P00070000 | 2024-04-25 3:40PM EDT | 2024-05-31 | 1.42 | 1.60 | 1.75 | 0.00 | - | 1 | 2 | 27.44% |
| MET240607P00070000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 1.58 | 1.70 | 1.85 | 0.00 | - | 3 | 4 | 25.90% |
| MET240621P00070000 | 2024-04-30 3:42PM EDT | 2024-06-21 | 1.90 | 2.00 | 2.10 | +0.13 | +7.34% | 107 | 9,511 | 24.54% |
| MET240719P00070000 | 2024-04-30 10:41AM EDT | 2024-07-19 | 2.25 | 2.40 | 2.50 | +0.05 | +2.27% | 12 | 47 | 22.85% |
| MET240920P00070000 | 2024-04-30 3:28PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.60 | +0.10 | +3.03% | 22 | 1,393 | 23.40% |
| MET241018P00070000 | 2024-04-22 1:32PM EDT | 2024-10-18 | 3.40 | 3.70 | 3.90 | 0.00 | - | 6 | 242 | 22.97% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 4.50 | 4.80 | 0.00 | - | 21 | 21 | 23.67% |
| MET250117P00070000 | 2024-04-26 3:48PM EDT | 2025-01-17 | 5.10 | 4.70 | 5.00 | 0.00 | - | 500 | 2,018 | 23.21% |
| MET250620P00070000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 7.52 | 6.10 | 7.50 | 0.00 | - | 264 | 2,211 | 26.83% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 7.40 | 10.00 | 0.00 | - | 1 | 133 | 29.43% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 7.60 | 9.90 | 0.00 | - | 2 | 40 | 28.49% |
| MET261218P00070000 | 2024-04-16 9:51AM EDT | 2026-12-18 | 10.00 | 8.40 | 11.40 | 0.00 | - | 1 | 15 | 26.34% |
© 2024 Yahoo. Todos los derechos reservados.