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
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.369,11 +3.256,36 (+5,91%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00066000 | 2024-04-25 11:31AM EDT | 66.00 | 5.50 | 2.60 | 5.70 | 0.00 | - | - | 1 | 43.36% |
| MET240524C00067000 | 2024-05-01 3:05PM EDT | 67.00 | 5.60 | 2.60 | 5.60 | 0.00 | - | 1 | 4 | 53.03% |
| MET240524C00069000 | 2024-05-03 11:47AM EDT | 69.00 | 1.70 | 1.90 | 2.25 | -0.05 | -2.86% | 25 | 7 | 19.85% |
| MET240524C00070000 | 2024-05-03 3:43PM EDT | 70.00 | 1.45 | 1.20 | 1.45 | +0.62 | +74.70% | 53 | 56 | 17.02% |
| MET240524C00071000 | 2024-05-03 3:11PM EDT | 71.00 | 0.95 | 0.45 | 0.95 | +0.03 | +3.26% | 22 | 97 | 16.94% |
| MET240524C00072000 | 2024-05-03 3:59PM EDT | 72.00 | 0.55 | 0.00 | 0.55 | +0.05 | +10.00% | 17 | 17 | 16.33% |
| MET240524C00073000 | 2024-04-30 10:50AM EDT | 73.00 | 0.30 | 0.30 | 0.40 | -0.85 | -73.91% | 1 | 21 | 18.12% |
| MET240524C00074000 | 2024-05-02 3:23PM EDT | 74.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 1 | 111 | 18.65% |
| MET240524C00075000 | 2024-05-03 10:33AM EDT | 75.00 | 0.05 | 0.05 | 0.15 | -0.55 | -91.67% | 2 | 12 | 19.04% |
| MET240524C00076000 | 2024-04-23 9:56AM EDT | 76.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | - | 2 | 25.24% |
| MET240524C00077000 | 2024-04-30 12:26PM EDT | 77.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 20 | 27 | 34.91% |
| MET240524C00080000 | 2024-04-08 11:44AM EDT | 80.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 3 | 62.89% |
| MET240524C00082000 | 2024-04-08 11:00AM EDT | 82.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 64.06% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 60.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 2 | 70.85% |
| MET240524P00061000 | 2024-04-17 12:40PM EDT | 61.00 | 0.38 | 0.00 | 2.00 | 0.00 | - | 2 | 5 | 64.26% |
| MET240524P00062000 | 2024-04-22 1:31PM EDT | 62.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | - | 2 | 43.75% |
| MET240524P00063000 | 2024-05-01 2:21PM EDT | 63.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 62.01% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 65.00 | 0.25 | 0.10 | 0.20 | -0.20 | -44.44% | 1 | 1 | 25.78% |
| MET240524P00068000 | 2024-05-03 10:14AM EDT | 68.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 7 | 77 | 21.83% |
| MET240524P00069000 | 2024-05-03 10:05AM EDT | 69.00 | 1.15 | 0.45 | 0.85 | +0.05 | +4.55% | 14 | 1 | 21.78% |
| MET240524P00070000 | 2024-05-03 3:10PM EDT | 70.00 | 1.15 | 1.15 | 1.25 | -1.50 | -56.60% | 2 | 53 | 21.73% |
| MET240524P00071000 | 2024-05-03 3:43PM EDT | 71.00 | 1.65 | 1.70 | 1.80 | +0.05 | +3.12% | 16 | 35 | 22.34% |
| MET240524P00072000 | 2024-04-10 2:02PM EDT | 72.00 | 2.50 | 2.30 | 2.50 | 0.00 | - | - | 2 | 23.73% |
| MET240524P00077000 | 2024-04-04 2:40PM EDT | 77.00 | 4.80 | 4.90 | 9.00 | 0.00 | - | 1 | 1 | 71.02% |
