Deutsche Märkte öffnen in 7 Stunden 45 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.996,60 -2.376,12 (-4,22%) CMC Crypto 200
1.270,31 -68,76 (-5,13%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00030000 | 2023-09-25 11:40AM EDT | 30.00 | 34.83 | 28.80 | 30.10 | 0.00 | - | 1 | 1 | 0.00% |
| MET240621C00035000 | 2023-10-31 10:20AM EDT | 35.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| MET240621C00037500 | 2023-10-06 2:05PM EDT | 37.50 | 24.51 | 24.40 | 25.30 | 0.00 | - | 2 | 0 | 0.00% |
| MET240621C00040000 | 2024-04-26 2:09PM EDT | 40.00 | 30.33 | 29.50 | 34.00 | 0.00 | - | 4 | 24 | 145.87% |
| MET240621C00042500 | 2024-04-22 11:04AM EDT | 42.50 | 28.52 | 27.10 | 31.90 | 0.00 | - | 4 | 5 | 69.34% |
| MET240621C00045000 | 2024-04-26 1:44PM EDT | 45.00 | 25.05 | 24.50 | 29.00 | 0.00 | - | 5 | 18 | 122.85% |
| MET240621C00047500 | 2024-02-02 12:58PM EDT | 47.50 | 18.80 | 20.20 | 25.00 | 0.00 | - | 2 | 103 | 78.13% |
| MET240621C00050000 | 2024-04-30 3:59PM EDT | 50.00 | 21.68 | 19.60 | 24.00 | 0.00 | - | 2 | 62 | 102.05% |
| MET240621C00052500 | 2024-05-01 12:33PM EDT | 52.50 | 19.50 | 17.20 | 21.90 | -1.15 | -5.57% | 6 | 401 | 98.68% |
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 55.00 | 15.15 | 14.70 | 19.50 | 0.00 | - | 5 | 575 | 90.28% |
| MET240621C00057500 | 2024-04-04 10:30AM EDT | 57.50 | 17.45 | 12.20 | 16.90 | 0.00 | - | 5 | 377 | 79.20% |
| MET240621C00060000 | 2024-04-25 3:51PM EDT | 60.00 | 12.07 | 9.60 | 13.10 | 0.00 | - | 1 | 3,071 | 51.64% |
| MET240621C00062500 | 2024-04-25 3:51PM EDT | 62.50 | 9.66 | 7.40 | 11.70 | 0.00 | - | 1 | 2,259 | 58.06% |
| MET240621C00065000 | 2024-05-01 12:20PM EDT | 65.00 | 7.30 | 6.70 | 8.00 | +0.43 | +6.26% | 2 | 3,743 | 34.47% |
| MET240621C00067500 | 2024-05-01 2:37PM EDT | 67.50 | 5.60 | 5.10 | 6.10 | +0.70 | +14.29% | 33 | 2,372 | 33.19% |
| MET240621C00070000 | 2024-04-29 3:32PM EDT | 70.00 | 3.30 | 3.40 | 3.60 | 0.00 | - | 11 | 2,924 | 23.88% |
| MET240621C00072500 | 2024-05-01 2:55PM EDT | 72.50 | 2.42 | 2.05 | 2.15 | +0.47 | +24.10% | 114 | 2,896 | 22.51% |
| MET240621C00075000 | 2024-05-01 3:45PM EDT | 75.00 | 1.25 | 1.10 | 1.25 | +0.30 | +31.58% | 448 | 2,348 | 22.68% |
| MET240621C00077500 | 2024-05-01 3:09PM EDT | 77.50 | 0.70 | 0.50 | 0.70 | +0.22 | +45.83% | 111 | 810 | 23.12% |
| MET240621C00080000 | 2024-05-01 3:35PM EDT | 80.00 | 0.30 | 0.20 | 0.35 | +0.10 | +50.00% | 30 | 909 | 23.10% |
| MET240621C00082500 | 2024-04-22 10:32AM EDT | 82.50 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 24.12% |
| MET240621C00085000 | 2024-04-10 9:31AM EDT | 85.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 2 | 69 | 47.95% |
| MET240621C00090000 | 2024-01-09 11:38AM EDT | 90.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 35.25% |
| MET240621C00095000 | 2024-03-08 3:59PM EDT | 95.00 | 0.41 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 50.49% |
| MET240621C00100000 | 2023-07-27 3:52PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.81% |
| MET240621C00105000 | 2024-03-08 3:59PM EDT | 105.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 51 | 55.37% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00025000 | 2024-03-22 1:13PM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 4 | 4 | 147.07% |
| MET240621P00027500 | 2023-11-09 2:04PM EDT | 27.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 12 | 120.70% |
| MET240621P00030000 | 2024-03-21 10:21AM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 123.44% |
| MET240621P00032500 | 2024-03-08 3:31PM EDT | 32.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 36 | 113.18% |
| MET240621P00035000 | 2023-12-21 4:26PM EDT | 35.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 11 | 50 | 103.71% |
| MET240621P00037500 | 2024-04-24 2:50PM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 240 | 78.52% |
| MET240621P00040000 | 2024-02-06 10:41AM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 131 | 25.00% |
| MET240621P00042500 | 2024-04-04 2:35PM EDT | 42.50 | 0.11 | 0.00 | 0.15 | 0.00 | - | 32 | 131 | 64.65% |
| MET240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2,870 | 58.40% |
| MET240621P00047500 | 2024-04-18 11:58AM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 354 | 592 | 79.79% |
| MET240621P00050000 | 2024-02-29 1:49PM EDT | 50.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 3,427 | 57.32% |
| MET240621P00052500 | 2024-04-03 9:59AM EDT | 52.50 | 0.40 | 0.00 | 0.75 | 0.00 | - | 2 | 441 | 55.47% |
| MET240621P00055000 | 2024-04-12 10:19AM EDT | 55.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 2 | 2,377 | 40.23% |
| MET240621P00057500 | 2024-05-01 3:36PM EDT | 57.50 | 1.10 | 0.05 | 0.30 | +0.85 | +340.00% | 1 | 1,961 | 40.04% |
| MET240621P00060000 | 2024-05-01 3:10PM EDT | 60.00 | 0.20 | 0.10 | 0.25 | -0.01 | -4.76% | 645 | 3,516 | 32.47% |
| MET240621P00062500 | 2024-05-01 3:29PM EDT | 62.50 | 0.25 | 0.20 | 0.35 | -0.23 | -47.92% | 117 | 2,031 | 29.00% |
| MET240621P00065000 | 2024-05-01 3:10PM EDT | 65.00 | 0.45 | 0.45 | 0.55 | -0.13 | -22.41% | 710 | 6,200 | 26.29% |
| MET240621P00067500 | 2024-05-01 3:51PM EDT | 67.50 | 0.90 | 0.85 | 1.00 | -0.18 | -16.67% | 160 | 3,005 | 25.07% |
| MET240621P00070000 | 2024-05-01 2:15PM EDT | 70.00 | 1.50 | 1.60 | 1.75 | -0.40 | -21.05% | 49 | 9,409 | 24.18% |
| MET240621P00072500 | 2024-05-01 3:29PM EDT | 72.50 | 2.53 | 2.75 | 2.90 | -0.56 | -18.12% | 4 | 1,844 | 23.73% |
| MET240621P00075000 | 2024-04-25 9:55AM EDT | 75.00 | 4.42 | 4.30 | 4.60 | 0.00 | - | 18 | 127 | 25.03% |
| MET240621P00077500 | 2024-04-26 9:39AM EDT | 77.50 | 7.10 | 4.90 | 7.50 | 0.00 | - | 40 | 48 | 36.43% |
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 80.00 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 74.00% |
