Deutsche Märkte geschlossen
DAX
17.993,69 +97,19 (+0,54%) Euro Stoxx 50
4.918,87 +28,26 (+0,58%) Dow Jones 30
38.648,29 +422,63 (+1,11%) Gold
2.304,00 -5,60 (-0,24%) EUR/USD
1,0779 +0,0052 (+0,49%) Bitcoin EUR
57.118,87 +2.054,41 (+3,73%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:46AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531C00069000 | 2024-04-29 9:30AM EDT | 69.00 | 1.85 | 1.75 | 2.05 | -0.94 | -33.69% | 1 | 10 | 19.17% |
| MET240531C00070000 | 2024-05-02 10:32AM EDT | 70.00 | 0.85 | 1.20 | 1.35 | 0.00 | - | 100 | 101 | 17.14% |
| MET240531C00071000 | 2024-05-03 10:04AM EDT | 71.00 | 0.75 | 0.80 | 1.10 | -1.80 | -70.59% | 1 | 1 | 19.53% |
| MET240531C00072000 | 2024-05-01 2:49PM EDT | 72.00 | 2.15 | 0.50 | 2.45 | 0.00 | - | 2 | 11 | 42.04% |
| MET240531C00073000 | 2024-05-03 10:25AM EDT | 73.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 41 | 5 | 16.82% |
| MET240531C00074000 | 2024-05-01 12:05PM EDT | 74.00 | 0.98 | 0.15 | 0.20 | 0.00 | - | 1 | 6 | 16.75% |
| MET240531C00075000 | 2024-05-02 10:01AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 16.41% |
| MET240531C00076000 | 2024-04-29 11:42AM EDT | 76.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 55 | 57 | 22.17% |
| MET240531C00077000 | 2024-05-01 10:57AM EDT | 77.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 26 | 27 | 59.03% |
| MET240531C00079000 | 2024-04-22 9:47AM EDT | 79.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | - | 25 | 53.66% |
| MET240531C00081000 | 2024-04-25 11:49AM EDT | 81.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 5 | 54.83% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531P00061000 | 2024-04-22 1:31PM EDT | 61.00 | 0.16 | 0.00 | 1.80 | 0.00 | - | - | 2 | 52.15% |
| MET240531P00065000 | 2024-05-02 11:42AM EDT | 65.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 22.36% |
| MET240531P00066000 | 2024-05-03 10:40AM EDT | 66.00 | 0.40 | 0.35 | 0.40 | -0.35 | -46.67% | 16 | 2 | 22.27% |
| MET240531P00067000 | 2024-05-03 10:38AM EDT | 67.00 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 49 | 259 | 22.00% |
| MET240531P00069000 | 2024-05-03 11:16AM EDT | 69.00 | 1.25 | 1.10 | 1.20 | 0.00 | - | 4 | 25 | 21.14% |
| MET240531P00070000 | 2024-05-01 11:25AM EDT | 70.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 1 | 3 | 21.61% |
