Deutsche Märkte schließen in 4 Stunden 9 Minuten
DAX
17.949,58 +17,41 (+0,10%) Euro Stoxx 50
4.906,39 -14,83 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,80 +0,80 (+0,03%) EUR/USD
1,0702 -0,0016 (-0,15%) Bitcoin EUR
54.492,52 +690,35 (+1,28%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00050000 | 2024-04-26 3:30PM EDT | 50.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| MET240503C00055000 | 2024-04-25 11:36AM EDT | 55.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| MET240503C00063000 | 2024-04-25 1:29PM EDT | 63.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| MET240503C00064000 | 2024-04-25 1:39PM EDT | 64.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MET240503C00067000 | 2024-04-25 11:36AM EDT | 67.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| MET240503C00068000 | 2024-04-26 1:14PM EDT | 68.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 0.00% |
| MET240503C00069000 | 2024-05-01 3:43PM EDT | 69.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| MET240503C00070000 | 2024-05-01 3:37PM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 167 | 0.00% |
| MET240503C00071000 | 2024-05-01 3:51PM EDT | 71.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 47 | 133 | 0.00% |
| MET240503C00072000 | 2024-05-01 3:58PM EDT | 72.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 306 | 334 | 0.78% |
| MET240503C00073000 | 2024-05-01 3:58PM EDT | 73.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 94 | 150 | 6.25% |
| MET240503C00074000 | 2024-05-01 3:59PM EDT | 74.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 80 | 245 | 12.50% |
| MET240503C00075000 | 2024-05-01 3:59PM EDT | 75.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 178 | 215 | 12.50% |
| MET240503C00076000 | 2024-05-01 3:59PM EDT | 76.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 200 | 844 | 25.00% |
| MET240503C00077000 | 2024-05-01 3:53PM EDT | 77.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 25.00% |
| MET240503C00078000 | 2024-05-01 2:48PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 25.00% |
| MET240503C00079000 | 2024-04-15 11:51AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 25.00% |
| MET240503C00081000 | 2024-05-01 10:26AM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| MET240503C00082000 | 2024-04-04 2:44PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00060000 | 2024-04-12 1:02PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,200 | 1,200 | 50.00% |
| MET240503P00064000 | 2024-04-26 1:59PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| MET240503P00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 43 | 713 | 25.00% |
| MET240503P00066000 | 2024-05-01 2:31PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 72 | 25.00% |
| MET240503P00067000 | 2024-05-01 3:59PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 55 | 25.00% |
| MET240503P00068000 | 2024-05-01 3:59PM EDT | 68.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 499 | 296 | 25.00% |
| MET240503P00069000 | 2024-05-01 3:59PM EDT | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 227 | 874 | 12.50% |
| MET240503P00070000 | 2024-05-01 3:59PM EDT | 70.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 41 | 296 | 12.50% |
| MET240503P00071000 | 2024-05-01 3:58PM EDT | 71.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 410 | 417 | 6.25% |
| MET240503P00072000 | 2024-05-01 3:58PM EDT | 72.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 193 | 308 | 0.00% |
| MET240503P00073000 | 2024-05-01 3:41PM EDT | 73.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 43 | 53 | 0.00% |
| MET240503P00074000 | 2024-04-25 9:31AM EDT | 74.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| MET240503P00075000 | 2024-05-01 2:36PM EDT | 75.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| MET240503P00076000 | 2024-05-01 3:39PM EDT | 76.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| MET240503P00077000 | 2024-04-25 12:55PM EDT | 77.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
