Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.129,78 +226,49 (+0,60%) Gold
2.311,30 +0,30 (+0,01%) EUR/USD
1,0720 +0,0002 (+0,02%) Bitcoin EUR
55.216,18 +2.078,35 (+3,91%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00063000 | 2024-05-02 11:42AM EDT | 63.00 | 5.96 | 5.50 | 7.70 | -0.84 | -12.35% | 1 | 4 | 89.70% |
| MET240510C00067000 | 2024-05-02 12:30PM EDT | 67.00 | 1.85 | 2.10 | 2.65 | -2.75 | -59.78% | 10 | 4 | 26.37% |
| MET240510C00068000 | 2024-05-02 12:29PM EDT | 68.00 | 1.10 | 1.35 | 1.45 | -2.50 | -69.44% | 40 | 3 | 12.84% |
| MET240510C00070000 | 2024-05-02 12:44PM EDT | 70.00 | 0.35 | 0.30 | 0.40 | -2.44 | -87.46% | 13 | 32 | 15.72% |
| MET240510C00071000 | 2024-05-02 10:39AM EDT | 71.00 | 0.15 | 0.10 | 0.20 | -1.85 | -92.50% | 12 | 102 | 17.33% |
| MET240510C00072000 | 2024-05-02 9:44AM EDT | 72.00 | 0.22 | 0.00 | 0.10 | -1.23 | -84.83% | 4 | 32 | 18.85% |
| MET240510C00073000 | 2024-05-01 3:12PM EDT | 73.00 | 0.04 | 0.00 | 0.05 | -1.09 | -96.46% | 3 | 45 | 20.31% |
| MET240510C00074000 | 2024-05-02 9:54AM EDT | 74.00 | 0.03 | 0.00 | 0.25 | -0.77 | -96.25% | 1 | 215 | 36.04% |
| MET240510C00075000 | 2024-05-02 9:41AM EDT | 75.00 | 0.03 | 0.00 | 0.05 | -0.25 | -89.29% | 2 | 24 | 28.32% |
| MET240510C00076000 | 2024-05-01 3:14PM EDT | 76.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 32.23% |
| MET240510C00077000 | 2024-05-01 3:01PM EDT | 77.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 40.82% |
| MET240510C00078000 | 2024-04-25 3:41PM EDT | 78.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 60.06% |
| MET240510C00079000 | 2024-04-01 11:45AM EDT | 79.00 | 0.45 | 0.00 | 1.95 | 0.00 | - | - | 1 | 89.06% |
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 80.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 1 | 60.25% |
| MET240510C00081000 | 2024-04-08 11:28AM EDT | 81.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 3 | 67.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510P00064000 | 2024-04-22 11:15AM EDT | 64.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 3 | 13 | 33.59% |
| MET240510P00065000 | 2024-04-29 9:41AM EDT | 65.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 58 | 31.45% |
| MET240510P00066000 | 2024-05-02 11:56AM EDT | 66.00 | 0.21 | 0.20 | 0.25 | +0.01 | +5.00% | 27 | 114 | 30.27% |
| MET240510P00067000 | 2024-05-02 11:56AM EDT | 67.00 | 0.34 | 0.30 | 0.40 | +0.09 | +36.00% | 107 | 161 | 28.76% |
| MET240510P00068000 | 2024-05-02 12:01PM EDT | 68.00 | 0.70 | 0.60 | 0.70 | +0.40 | +133.33% | 496 | 180 | 29.10% |
| MET240510P00069000 | 2024-05-02 11:08AM EDT | 69.00 | 1.15 | 1.05 | 1.20 | +0.40 | +53.33% | 40 | 35 | 31.30% |
| MET240510P00070000 | 2024-05-02 9:59AM EDT | 70.00 | 2.04 | 1.70 | 1.80 | +1.38 | +209.09% | 21 | 49 | 32.96% |
| MET240510P00071000 | 2024-05-02 12:49PM EDT | 71.00 | 2.60 | 2.45 | 2.65 | +1.45 | +126.09% | 5 | 12 | 38.28% |
| MET240510P00072000 | 2024-05-02 9:57AM EDT | 72.00 | 3.30 | 3.20 | 4.20 | +1.42 | +75.53% | 1 | 22 | 59.91% |
| MET240510P00073000 | 2024-05-01 3:50PM EDT | 73.00 | 2.30 | 3.20 | 5.40 | 0.00 | - | 4 | 8 | 72.66% |
| MET240510P00074000 | 2024-04-29 11:05AM EDT | 74.00 | 3.30 | 4.90 | 5.70 | 0.00 | - | 2 | 3 | 61.38% |
| MET240510P00075000 | 2024-04-29 11:05AM EDT | 75.00 | 4.10 | 5.40 | 6.90 | 0.00 | - | 1 | 15 | 50.20% |
