Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.576,76 +2.280,39 (+4,28%) CMC Crypto 200
1.282,65 +11,91 (+0,94%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018C00047500 | 2024-01-11 1:06PM EDT | 47.50 | 22.37 | 19.10 | 23.50 | 0.00 | - | 1 | 1 | 43.80% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 55.00 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 56.48% |
| MET241018C00057500 | 2024-02-06 4:00PM EDT | 57.50 | 11.10 | 15.60 | 15.90 | 0.00 | - | - | 30 | 46.24% |
| MET241018C00060000 | 2024-04-22 3:45PM EDT | 60.00 | 13.60 | 10.20 | 13.30 | 0.00 | - | 5 | 82 | 39.93% |
| MET241018C00062500 | 2024-02-01 11:58AM EDT | 62.50 | 7.01 | 10.10 | 10.40 | 0.00 | - | 15 | 31 | 31.81% |
| MET241018C00065000 | 2024-04-22 9:41AM EDT | 65.00 | 8.80 | 7.70 | 8.40 | 0.00 | - | 10 | 83 | 29.36% |
| MET241018C00067500 | 2024-05-02 11:35AM EDT | 67.50 | 5.30 | 6.00 | 6.20 | -3.84 | -42.01% | 43 | 75 | 25.18% |
| MET241018C00070000 | 2024-05-02 11:22AM EDT | 70.00 | 4.00 | 4.50 | 4.70 | -1.67 | -29.45% | 18 | 69 | 24.07% |
| MET241018C00072500 | 2024-05-02 11:26AM EDT | 72.50 | 2.98 | 3.30 | 3.50 | -1.82 | -37.92% | 68 | 73 | 23.46% |
| MET241018C00075000 | 2024-05-02 2:52PM EDT | 75.00 | 2.17 | 2.30 | 2.40 | -0.33 | -13.20% | 46 | 62 | 22.21% |
| MET241018C00077500 | 2024-05-02 12:29PM EDT | 77.50 | 1.20 | 1.50 | 1.65 | -1.35 | -52.94% | 11 | 36 | 21.73% |
| MET241018C00080000 | 2024-05-02 10:49AM EDT | 80.00 | 0.70 | 0.95 | 1.10 | -0.85 | -54.84% | 1 | 678 | 21.34% |
| MET241018C00082500 | 2024-04-29 2:05PM EDT | 82.50 | 1.03 | 0.55 | 0.70 | 0.00 | - | 1 | 4 | 20.92% |
| MET241018C00085000 | 2024-04-15 12:18PM EDT | 85.00 | 0.65 | 0.35 | 0.45 | 0.00 | - | 1 | 216 | 20.80% |
| MET241018C00090000 | 2024-04-04 3:49PM EDT | 90.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 23.00% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET241018P00035000 | 2024-02-08 4:27PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 7 | 60.55% |
| MET241018P00042500 | 2024-02-02 10:43AM EDT | 42.50 | 0.47 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 51.12% |
| MET241018P00045000 | 2024-02-01 12:57PM EDT | 45.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | - | 13 | 50.05% |
| MET241018P00047500 | 2024-02-02 3:33PM EDT | 47.50 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 39.50% |
| MET241018P00050000 | 2024-04-26 11:45AM EDT | 50.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 21 | 6,667 | 33.45% |
| MET241018P00055000 | 2024-05-02 1:28PM EDT | 55.00 | 0.55 | 0.50 | 0.60 | -0.12 | -17.91% | 6 | 54 | 28.59% |
| MET241018P00057500 | 2024-05-02 11:14AM EDT | 57.50 | 0.90 | 0.70 | 0.80 | +0.20 | +28.57% | 1 | 82 | 26.83% |
| MET241018P00060000 | 2024-05-02 2:29PM EDT | 60.00 | 1.10 | 1.00 | 1.10 | -0.08 | -6.78% | 10 | 13 | 25.40% |
| MET241018P00062500 | 2024-05-02 12:26PM EDT | 62.50 | 1.80 | 1.40 | 1.50 | +0.19 | +11.80% | 21 | 1,697 | 23.98% |
| MET241018P00065000 | 2024-05-02 12:41PM EDT | 65.00 | 2.40 | 2.00 | 2.10 | +0.55 | +29.73% | 48 | 256 | 22.99% |
| MET241018P00067500 | 2024-05-02 2:03PM EDT | 67.50 | 3.20 | 2.75 | 2.90 | +0.20 | +6.67% | 36 | 86 | 22.10% |
| MET241018P00070000 | 2024-05-02 12:55PM EDT | 70.00 | 4.50 | 3.70 | 3.90 | +1.10 | +32.35% | 32 | 755 | 21.14% |
| MET241018P00072500 | 2024-05-02 1:00PM EDT | 72.50 | 5.80 | 4.90 | 5.20 | +1.10 | +23.40% | 15 | 181 | 20.51% |
| MET241018P00075000 | 2024-04-22 9:30AM EDT | 75.00 | 6.20 | 6.40 | 7.60 | 0.00 | - | 6 | 207 | 24.67% |
| MET241018P00077500 | 2024-03-21 11:59AM EDT | 77.50 | 6.30 | 7.90 | 8.20 | 0.00 | - | 25 | 227 | 17.04% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 80.00 | 9.60 | 10.30 | 11.80 | 0.00 | - | 74 | 97 | 27.67% |
| MET241018P00082500 | 2024-05-01 11:20AM EDT | 82.50 | 11.70 | 12.00 | 15.00 | 0.00 | - | 12 | 43 | 35.33% |
| MET241018P00085000 | 2024-03-26 1:52PM EDT | 85.00 | 12.30 | 11.20 | 15.00 | 0.00 | - | 1 | 12 | 18.02% |
