Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.224,72 +321,43 (+0,85%) Bitcoin EUR
55.247,38 +1.045,16 (+1,93%) CMC Crypto 200
1.272,03 +1,29 (+0,10%) Nasdaq Compositive
15.831,96 +226,48 (+1,45%) S&P 500
5.063,19 +44,80 (+0,89%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:37PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920C00040000 | 2024-02-16 11:15AM EDT | 40.00 | 30.28 | 30.30 | 35.00 | 0.00 | - | 5 | 5 | 97.17% |
| MET240920C00045000 | 2024-01-19 10:30AM EDT | 45.00 | 23.40 | 22.20 | 27.00 | 0.00 | - | 2 | 3 | 74.52% |
| MET240920C00047500 | 2024-01-11 3:11PM EDT | 47.50 | 22.15 | 18.70 | 23.50 | 0.00 | - | - | 2 | 56.15% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 55.00 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 62.84% |
| MET240920C00057500 | 2024-04-09 10:35AM EDT | 57.50 | 16.20 | 11.70 | 13.00 | 0.00 | - | 4 | 18 | 29.44% |
| MET240920C00060000 | 2024-05-02 9:59AM EDT | 60.00 | 9.90 | 10.50 | 10.80 | -3.18 | -24.31% | 3 | 28 | 27.60% |
| MET240920C00062500 | 2024-05-02 11:42AM EDT | 62.50 | 7.96 | 8.40 | 8.70 | -3.44 | -30.18% | 2 | 69 | 25.78% |
| MET240920C00065000 | 2024-05-02 12:43PM EDT | 65.00 | 6.32 | 6.60 | 6.80 | -2.15 | -25.38% | 201 | 101 | 24.45% |
| MET240920C00067500 | 2024-05-02 12:43PM EDT | 67.50 | 4.68 | 4.90 | 5.10 | -2.02 | -30.15% | 200 | 122 | 23.22% |
| MET240920C00070000 | 2024-05-02 12:56PM EDT | 70.00 | 3.30 | 3.50 | 3.70 | -2.60 | -44.07% | 19 | 421 | 22.44% |
| MET240920C00072500 | 2024-05-02 11:13AM EDT | 72.50 | 2.30 | 2.40 | 2.50 | -1.66 | -41.92% | 11 | 222 | 21.35% |
| MET240920C00075000 | 2024-05-02 11:24AM EDT | 75.00 | 1.60 | 1.55 | 1.65 | -1.05 | -39.62% | 5 | 2,731 | 20.84% |
| MET240920C00077500 | 2024-05-02 10:36AM EDT | 77.50 | 0.90 | 0.85 | 1.05 | -1.05 | -53.85% | 16 | 881 | 20.50% |
| MET240920C00080000 | 2024-05-01 9:30AM EDT | 80.00 | 1.07 | 0.50 | 0.65 | 0.00 | - | 2 | 1,298 | 20.31% |
| MET240920C00082500 | 2024-05-01 2:55PM EDT | 82.50 | 1.00 | 0.25 | 0.35 | 0.00 | - | 1 | 131 | 19.65% |
| MET240920C00085000 | 2024-05-01 1:59PM EDT | 85.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 3 | 121 | 19.58% |
| MET240920C00090000 | 2024-04-04 10:38AM EDT | 90.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 12 | 28.27% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240920P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 58.30% |
| MET240920P00045000 | 2024-03-20 3:21PM EDT | 45.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 47.22% |
| MET240920P00047500 | 2024-03-11 2:35PM EDT | 47.50 | 0.29 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 43.36% |
| MET240920P00050000 | 2024-04-24 12:24PM EDT | 50.00 | 0.25 | 0.20 | 0.35 | -0.06 | -19.35% | 1 | 21 | 34.72% |
| MET240920P00055000 | 2024-05-02 10:31AM EDT | 55.00 | 0.51 | 0.40 | 0.50 | +0.15 | +41.67% | 11 | 34 | 28.91% |
| MET240920P00057500 | 2024-04-09 11:31AM EDT | 57.50 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 309 | 27.22% |
| MET240920P00060000 | 2024-05-02 10:51AM EDT | 60.00 | 0.95 | 0.90 | 1.00 | +0.20 | +26.67% | 17 | 189 | 25.81% |
| MET240920P00062500 | 2024-05-02 12:55PM EDT | 62.50 | 1.50 | 1.30 | 1.40 | +0.15 | +11.11% | 51 | 129 | 24.29% |
| MET240920P00065000 | 2024-05-02 11:34AM EDT | 65.00 | 2.15 | 1.90 | 2.05 | +0.30 | +16.22% | 38 | 2,993 | 23.51% |
| MET240920P00067500 | 2024-05-02 12:41PM EDT | 67.50 | 3.00 | 2.75 | 2.85 | +0.35 | +13.21% | 50 | 528 | 22.36% |
| MET240920P00070000 | 2024-05-02 1:14PM EDT | 70.00 | 4.00 | 3.80 | 3.90 | +0.76 | +23.46% | 80 | 1,394 | 21.33% |
| MET240920P00072500 | 2024-05-02 11:34AM EDT | 72.50 | 5.50 | 5.20 | 5.30 | +0.80 | +17.02% | 9 | 171 | 20.80% |
| MET240920P00075000 | 2024-05-01 3:16PM EDT | 75.00 | 7.30 | 6.70 | 7.00 | +2.00 | +37.74% | 1 | 651 | 20.56% |
| MET240920P00077500 | 2024-04-29 10:36AM EDT | 77.50 | 7.60 | 8.10 | 9.00 | 0.00 | - | 51 | 40 | 20.95% |
| MET240920P00080000 | 2024-04-19 11:26AM EDT | 80.00 | 9.89 | 11.00 | 11.20 | 0.00 | - | 92 | 51 | 21.80% |
| MET240920P00090000 | 2024-04-24 9:50AM EDT | 90.00 | 18.30 | 19.80 | 23.10 | 0.00 | - | - | 128 | 49.17% |
