Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,40 +0,80 (+0,03%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.402,66 +3.731,88 (+6,83%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00050000 | 2024-05-02 11:16AM EDT | 50.00 | 18.90 | 18.20 | 22.90 | 0.00 | - | 10 | 10 | 282.81% |
| MET240503C00055000 | 2024-04-25 11:36AM EDT | 55.00 | 16.10 | 13.20 | 17.80 | 0.00 | - | - | 11 | 590.43% |
| MET240503C00063000 | 2024-04-25 1:29PM EDT | 63.00 | 8.30 | 5.50 | 9.70 | 0.00 | - | - | 2 | 126.56% |
| MET240503C00064000 | 2024-04-25 1:39PM EDT | 64.00 | 7.50 | 4.50 | 8.70 | 0.00 | - | - | 3 | 111.72% |
| MET240503C00067000 | 2024-05-02 11:53AM EDT | 67.00 | 2.05 | 1.55 | 5.70 | 0.00 | - | 2 | 12 | 72.27% |
| MET240503C00068000 | 2024-05-02 11:53AM EDT | 68.00 | 1.20 | 0.45 | 4.60 | 0.00 | - | 17 | 20 | 220.22% |
| MET240503C00069000 | 2024-05-03 2:56PM EDT | 69.00 | 1.57 | 0.15 | 3.60 | +0.52 | +49.52% | 14 | 220 | 63.28% |
| MET240503C00070000 | 2024-05-03 3:59PM EDT | 70.00 | 0.55 | 0.00 | 1.60 | +0.15 | +37.50% | 154 | 247 | 90.23% |
| MET240503C00071000 | 2024-05-03 3:46PM EDT | 71.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 3 | 126 | 14.06% |
| MET240503C00072000 | 2024-05-03 3:17PM EDT | 72.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 11 | 338 | 30.08% |
| MET240503C00073000 | 2024-05-03 2:05PM EDT | 73.00 | 0.04 | 0.15 | 0.15 | -0.06 | -60.00% | 1 | 149 | 59.38% |
| MET240503C00074000 | 2024-05-03 2:05PM EDT | 74.00 | 0.03 | 0.10 | 0.05 | -0.01 | -25.00% | 6 | 226 | 62.89% |
| MET240503C00075000 | 2024-05-03 3:47PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 212 | 61.72% |
| MET240503C00076000 | 2024-05-02 3:55PM EDT | 76.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 39 | 772 | 71.88% |
| MET240503C00077000 | 2024-05-01 3:53PM EDT | 77.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 20 | 153 | 82.81% |
| MET240503C00078000 | 2024-05-01 2:48PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 33 | 103.91% |
| MET240503C00079000 | 2024-04-15 11:51AM EDT | 79.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 114.45% |
| MET240503C00081000 | 2024-05-01 10:26AM EDT | 81.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 121.88% |
| MET240503C00082000 | 2024-04-04 2:44PM EDT | 82.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 131.25% |
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 | 0.35 | 0.00 | - | 1,200 | 1,200 | 198.44% |
| MET240503P00064000 | 2024-05-02 10:41AM EDT | 64.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 241.02% |
| MET240503P00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 43 | 670 | 217.97% |
| MET240503P00066000 | 2024-05-02 12:37PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 72 | 65.63% |
| MET240503P00067000 | 2024-05-02 1:10PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 425 | 229 | 53.13% |
| MET240503P00068000 | 2024-05-03 12:31PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 178 | 55.47% |
| MET240503P00069000 | 2024-05-03 11:42AM EDT | 69.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 11 | 833 | 31.64% |
| MET240503P00070000 | 2024-05-03 12:31PM EDT | 70.00 | 0.09 | 0.00 | 0.05 | -0.38 | -80.85% | 11 | 275 | 14.84% |
| MET240503P00071000 | 2024-05-03 1:40PM EDT | 71.00 | 0.35 | 0.25 | 2.00 | -1.01 | -74.26% | 48 | 411 | 58.40% |
| MET240503P00072000 | 2024-05-03 12:37PM EDT | 72.00 | 1.39 | 0.75 | 3.30 | -0.99 | -41.60% | 71 | 289 | 76.27% |
| MET240503P00073000 | 2024-05-02 9:44AM EDT | 73.00 | 3.14 | 0.35 | 4.40 | 0.00 | - | 2 | 43 | 200.20% |
| MET240503P00074000 | 2024-04-25 9:31AM EDT | 74.00 | 2.25 | 1.35 | 5.50 | 0.00 | - | 5 | 1 | 231.25% |
| MET240503P00075000 | 2024-05-01 2:36PM EDT | 75.00 | 3.20 | 2.35 | 6.50 | 0.00 | - | 1 | 0 | 253.91% |
| MET240503P00076000 | 2024-05-01 3:39PM EDT | 76.00 | 4.00 | 3.30 | 7.50 | 0.00 | - | 3 | 0 | 275.20% |
| MET240503P00077000 | 2024-04-25 12:55PM EDT | 77.00 | 5.90 | 4.30 | 8.50 | 0.00 | - | - | 0 | 295.51% |
