Deutsche Märkte öffnen in 6 Stunden 30 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.953,33 +811,71 (+1,50%) CMC Crypto 200
1.273,39 +2,64 (+0,21%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00062500 | 2024-04-26 11:03AM EDT | 62.50 | 6.30 | 5.90 | 9.90 | 0.00 | - | 1 | 3 | 95.78% |
| MET240517C00065000 | 2024-05-02 12:35PM EDT | 65.00 | 3.77 | 3.70 | 6.90 | -3.44 | -47.71% | 200 | 55 | 67.82% |
| MET240517C00066000 | 2024-05-02 10:52AM EDT | 66.00 | 2.75 | 2.30 | 4.50 | -1.85 | -40.22% | 16 | 13 | 27.74% |
| MET240517C00067000 | 2024-04-26 2:06PM EDT | 67.00 | 2.30 | 3.20 | 5.10 | -1.50 | -39.47% | 5 | 24 | 58.15% |
| MET240517C00067500 | 2024-05-02 2:33PM EDT | 67.50 | 2.25 | 2.80 | 2.95 | -2.55 | -53.12% | 212 | 128 | 19.04% |
| MET240517C00068000 | 2024-05-02 2:02PM EDT | 68.00 | 1.69 | 1.50 | 2.50 | -1.31 | -43.67% | 206 | 46 | 18.02% |
| MET240517C00069000 | 2024-05-02 11:38AM EDT | 69.00 | 0.95 | 1.60 | 1.75 | -2.15 | -69.35% | 3 | 85 | 17.97% |
| MET240517C00070000 | 2024-05-02 2:34PM EDT | 70.00 | 0.95 | 1.05 | 1.20 | -1.50 | -61.22% | 36 | 549 | 18.97% |
| MET240517C00071000 | 2024-05-02 3:17PM EDT | 71.00 | 0.55 | 0.60 | 0.75 | -1.55 | -73.81% | 37 | 58 | 19.04% |
| MET240517C00072000 | 2024-05-02 10:35AM EDT | 72.00 | 0.16 | 0.35 | 0.45 | -1.33 | -89.26% | 5 | 78 | 19.39% |
| MET240517C00072500 | 2024-05-02 2:58PM EDT | 72.50 | 0.20 | 0.25 | 0.35 | -1.15 | -85.19% | 13 | 915 | 19.78% |
| MET240517C00073000 | 2024-05-02 3:17PM EDT | 73.00 | 0.15 | 0.15 | 0.25 | -0.90 | -85.71% | 18 | 81 | 19.58% |
| MET240517C00074000 | 2024-05-02 9:56AM EDT | 74.00 | 0.10 | 0.05 | 0.15 | -0.64 | -86.49% | 7 | 100 | 20.51% |
| MET240517C00075000 | 2024-05-02 10:34AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 14 | 700 | 21.88% |
| MET240517C00076000 | 2024-04-30 12:27PM EDT | 76.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 25.20% |
| MET240517C00077000 | 2024-05-01 12:58PM EDT | 77.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 28.42% |
| MET240517C00077500 | 2024-05-02 12:24PM EDT | 77.50 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 4 | 837 | 29.98% |
| MET240517C00080000 | 2024-05-01 2:08PM EDT | 80.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 36 | 54.98% |
| MET240517C00082500 | 2024-04-03 3:00PM EDT | 82.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 53.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00047500 | 2024-04-17 1:51PM EDT | 47.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | - | 1 | 92.97% |
| MET240517P00055000 | 2024-04-15 2:14PM EDT | 55.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 9 | 91.41% |
| MET240517P00060000 | 2024-04-16 11:36AM EDT | 60.00 | 0.26 | 0.00 | 1.35 | 0.00 | - | 3 | 517 | 71.97% |
| MET240517P00062500 | 2024-04-30 9:53AM EDT | 62.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 35.16% |
| MET240517P00064000 | 2024-04-22 2:33PM EDT | 64.00 | 0.21 | 0.05 | 0.15 | +0.01 | +5.00% | 1 | 10 | 32.13% |
| MET240517P00065000 | 2024-05-01 2:28PM EDT | 65.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 3 | 78 | 27.93% |
| MET240517P00066000 | 2024-05-02 10:46AM EDT | 66.00 | 0.55 | 0.15 | 0.25 | +0.28 | +103.70% | 5 | 1 | 27.44% |
| MET240517P00067000 | 2024-05-02 11:10AM EDT | 67.00 | 0.60 | 0.25 | 0.35 | -0.10 | -14.29% | 7 | 27 | 25.59% |
| MET240517P00067500 | 2024-05-02 1:13PM EDT | 67.50 | 0.65 | 0.35 | 0.45 | +0.15 | +30.00% | 26 | 281 | 25.49% |
| MET240517P00068000 | 2024-05-02 1:47PM EDT | 68.00 | 0.84 | 0.45 | 0.55 | +0.39 | +86.67% | 201 | 34 | 24.90% |
| MET240517P00069000 | 2024-05-02 3:24PM EDT | 69.00 | 0.90 | 0.75 | 0.85 | +0.25 | +38.46% | 22 | 229 | 24.56% |
| MET240517P00070000 | 2024-05-02 3:24PM EDT | 70.00 | 1.36 | 1.20 | 1.30 | +0.46 | +51.11% | 168 | 2,130 | 25.00% |
| MET240517P00071000 | 2024-05-02 3:26PM EDT | 71.00 | 1.95 | 1.75 | 1.90 | +0.65 | +50.00% | 1 | 963 | 26.07% |
| MET240517P00072000 | 2024-05-01 3:54PM EDT | 72.00 | 3.22 | 2.40 | 2.60 | +1.31 | +68.59% | 1 | 89 | 27.22% |
| MET240517P00072500 | 2024-05-01 3:54PM EDT | 72.50 | 2.19 | 2.70 | 4.80 | 0.00 | - | 3 | 343 | 61.67% |
| MET240517P00073000 | 2024-05-01 3:27PM EDT | 73.00 | 2.15 | 2.95 | 3.50 | 0.00 | - | 9 | 29 | 30.96% |
| MET240517P00074000 | 2024-05-01 2:33PM EDT | 74.00 | 3.10 | 4.00 | 6.20 | 0.00 | - | 2 | 9 | 69.43% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 75.00 | 3.70 | 3.40 | 6.00 | 0.00 | - | 73 | 198 | 51.90% |
| MET240517P00076000 | 2024-05-01 2:40PM EDT | 76.00 | 4.50 | 5.00 | 8.00 | 0.00 | - | 6 | 8 | 77.10% |
| MET240517P00077000 | 2024-04-24 12:36PM EDT | 77.00 | 5.30 | 5.90 | 8.60 | 0.00 | - | - | 1 | 74.41% |
| MET240517P00077500 | 2024-04-24 1:38PM EDT | 77.50 | 5.60 | 6.60 | 9.50 | 0.00 | - | 5 | 17 | 53.42% |
