Deutsche Märkte öffnen in 6 Stunden 6 Minuten
Nikkei 225
38.066,90 -207,15 (-0,54%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.828,53 -2.341,14 (-4,17%) CMC Crypto 200
1.270,72 -68,35 (-5,10%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117C00025000 | 2024-01-17 3:23PM EDT | 25.00 | 42.50 | 41.60 | 46.50 | 0.00 | - | 4 | 0 | 0.00% |
| MET250117C00027500 | 2023-05-05 9:48AM EDT | 27.50 | 28.37 | 23.50 | 27.30 | 0.00 | - | 4 | 4 | 0.00% |
| MET250117C00030000 | 2024-03-01 10:36AM EDT | 30.00 | 40.27 | 42.00 | 46.90 | 0.00 | - | 1 | 4 | 96.00% |
| MET250117C00032500 | 2023-01-10 3:52PM EDT | 32.50 | 39.03 | 36.50 | 41.50 | 0.00 | - | - | 1 | 83.20% |
| MET250117C00035000 | 2024-04-18 2:27PM EDT | 35.00 | 35.03 | 34.60 | 39.50 | 0.00 | - | 1 | 28 | 82.28% |
| MET250117C00037500 | 2023-08-03 3:59PM EDT | 37.50 | 27.85 | 27.50 | 28.20 | 0.00 | - | 1 | 2 | 0.00% |
| MET250117C00040000 | 2023-12-08 11:34AM EDT | 40.00 | 25.50 | 27.00 | 32.00 | 0.00 | - | 2 | 29 | 33.99% |
| MET250117C00042500 | 2024-04-26 2:09PM EDT | 42.50 | 28.28 | 27.50 | 32.00 | 0.00 | - | 4 | 6 | 64.40% |
| MET250117C00045000 | 2024-03-05 12:29PM EDT | 45.00 | 26.60 | 26.80 | 30.60 | 0.00 | - | 3 | 78 | 52.08% |
| MET250117C00047500 | 2024-01-12 11:48AM EDT | 47.50 | 22.37 | 20.60 | 24.00 | 0.00 | - | 1 | 15 | 0.00% |
| MET250117C00050000 | 2024-04-26 3:40PM EDT | 50.00 | 22.10 | 20.60 | 25.00 | 0.00 | - | 10 | 955 | 52.93% |
| MET250117C00052500 | 2024-04-16 1:40PM EDT | 52.50 | 18.46 | 18.40 | 23.00 | 0.00 | - | 20 | 100 | 51.38% |
| MET250117C00055000 | 2024-03-22 3:26PM EDT | 55.00 | 19.67 | 17.50 | 18.10 | 0.00 | - | 10 | 1,384 | 30.23% |
| MET250117C00057500 | 2024-03-15 12:50PM EDT | 57.50 | 17.10 | 15.00 | 16.80 | 0.00 | - | 1 | 465 | 34.72% |
| MET250117C00060000 | 2024-03-27 1:56PM EDT | 60.00 | 15.92 | 12.70 | 14.10 | 0.00 | - | 1 | 2,946 | 29.38% |
| MET250117C00062500 | 2024-04-23 12:45PM EDT | 62.50 | 12.87 | 12.00 | 13.40 | 0.00 | - | 500 | 925 | 34.72% |
| MET250117C00065000 | 2024-05-01 12:46PM EDT | 65.00 | 10.80 | 10.30 | 12.60 | -1.80 | -14.29% | 16 | 551 | 38.00% |
| MET250117C00067500 | 2024-05-01 11:01AM EDT | 67.50 | 8.80 | 6.90 | 10.60 | +1.40 | +18.92% | 2 | 1,139 | 35.11% |
| MET250117C00070000 | 2024-05-01 11:03AM EDT | 70.00 | 7.36 | 6.00 | 9.30 | -0.19 | -2.52% | 2 | 2,681 | 34.91% |
| MET250117C00072500 | 2024-05-01 12:57PM EDT | 72.50 | 6.30 | 5.00 | 6.30 | -0.10 | -1.56% | 24 | 1,672 | 27.17% |
| MET250117C00075000 | 2024-04-30 10:03AM EDT | 75.00 | 4.85 | 2.80 | 5.20 | +0.27 | +5.90% | 1 | 1,341 | 26.87% |
| MET250117C00077500 | 2024-04-26 2:12PM EDT | 77.50 | 3.10 | 3.50 | 4.50 | 0.00 | - | 9 | 4,002 | 27.66% |
| MET250117C00080000 | 2024-04-25 1:31PM EDT | 80.00 | 2.62 | 2.45 | 3.10 | 0.00 | - | 5 | 1,725 | 24.85% |
| MET250117C00082500 | 2024-04-19 1:51PM EDT | 82.50 | 2.45 | 1.60 | 2.40 | +0.29 | +13.43% | 10 | 447 | 24.45% |
| MET250117C00085000 | 2024-04-26 10:01AM EDT | 85.00 | 1.40 | 0.65 | 2.50 | 0.00 | - | 20 | 2,270 | 27.52% |
| MET250117C00090000 | 2024-04-18 3:43PM EDT | 90.00 | 0.69 | 0.45 | 1.35 | 0.00 | - | 3 | 307 | 25.65% |
| MET250117C00095000 | 2024-01-25 2:13PM EDT | 95.00 | 0.40 | 0.25 | 0.60 | 0.00 | - | 1 | 18 | 23.54% |
| MET250117C00100000 | 2024-04-03 3:06PM EDT | 100.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 15 | 129 | 23.68% |
| MET250117C00105000 | 2023-03-16 2:01PM EDT | 105.00 | 0.35 | 0.00 | 1.15 | 0.00 | - | 20 | 166 | 34.51% |
| MET250117C00110000 | 2024-03-27 2:51PM EDT | 110.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 113 | 27.10% |
| MET250117C00115000 | 2023-01-20 1:19PM EDT | 115.00 | 0.82 | 0.25 | 1.35 | 0.00 | - | 2 | 8 | 41.72% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250117P00025000 | 2024-04-03 3:07PM EDT | 25.00 | 0.07 | 0.00 | 1.40 | 0.00 | - | 2 | 19 | 79.98% |
| MET250117P00027500 | 2023-11-21 10:35AM EDT | 27.50 | 0.25 | 0.00 | 0.30 | 0.00 | - | 8 | 120 | 55.37% |
| MET250117P00030000 | 2023-09-13 2:08PM EDT | 30.00 | 0.35 | 0.25 | 0.75 | 0.00 | - | 5 | 12 | 62.79% |
| MET250117P00032500 | 2024-04-04 10:23AM EDT | 32.50 | 0.15 | 0.00 | 1.45 | 0.00 | - | 2 | 65 | 62.45% |
| MET250117P00035000 | 2024-04-24 9:44AM EDT | 35.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 3 | 34 | 57.81% |
| MET250117P00037500 | 2023-11-06 11:27AM EDT | 37.50 | 1.00 | 0.65 | 0.80 | 0.00 | - | 2 | 26 | 52.64% |
| MET250117P00040000 | 2024-04-04 2:43PM EDT | 40.00 | 0.40 | 0.10 | 1.65 | 0.00 | - | 3 | 665 | 50.46% |
| MET250117P00042500 | 2024-02-12 3:27PM EDT | 42.50 | 0.65 | 0.20 | 0.85 | 0.00 | - | 8 | 795 | 45.78% |
| MET250117P00045000 | 2024-02-29 4:18PM EDT | 45.00 | 0.65 | 0.20 | 0.55 | 0.00 | - | 1 | 3,038 | 37.48% |
| MET250117P00047500 | 2024-04-08 12:48PM EDT | 47.50 | 0.50 | 0.45 | 0.65 | 0.00 | - | 650 | 681 | 35.28% |
| MET250117P00050000 | 2024-05-01 3:57PM EDT | 50.00 | 0.75 | 0.50 | 0.85 | -0.05 | -6.25% | 589 | 5,698 | 34.08% |
| MET250117P00052500 | 2024-04-26 3:25PM EDT | 52.50 | 0.95 | 0.60 | 1.30 | 0.00 | - | 2 | 1,614 | 34.69% |
| MET250117P00055000 | 2024-04-29 3:03PM EDT | 55.00 | 1.15 | 0.75 | 1.45 | 0.00 | - | 1 | 2,033 | 32.09% |
| MET250117P00057500 | 2024-04-25 3:59PM EDT | 57.50 | 1.40 | 1.10 | 1.70 | 0.00 | - | 2 | 5,801 | 30.07% |
| MET250117P00060000 | 2024-04-30 3:10PM EDT | 60.00 | 1.90 | 1.60 | 2.20 | 0.00 | - | 2 | 4,131 | 29.29% |
| MET250117P00062500 | 2024-05-01 10:35AM EDT | 62.50 | 2.15 | 2.05 | 2.45 | -0.03 | -1.38% | 66 | 2,589 | 26.62% |
| MET250117P00065000 | 2024-05-01 3:45PM EDT | 65.00 | 2.90 | 2.25 | 3.10 | -0.28 | -8.81% | 3 | 2,079 | 25.70% |
| MET250117P00067500 | 2024-05-01 2:05PM EDT | 67.50 | 3.70 | 2.85 | 4.40 | -1.20 | -24.49% | 6 | 1,498 | 27.09% |
| MET250117P00070000 | 2024-05-01 2:08PM EDT | 70.00 | 4.70 | 2.75 | 5.00 | -0.40 | -7.84% | 8 | 2,018 | 24.68% |
| MET250117P00072500 | 2024-04-25 3:54PM EDT | 72.50 | 5.56 | 4.60 | 6.60 | 0.00 | - | 1 | 1,117 | 25.87% |
| MET250117P00075000 | 2024-04-29 9:46AM EDT | 75.00 | 6.60 | 5.90 | 7.90 | -0.80 | -10.81% | 1 | 1,286 | 25.15% |
| MET250117P00077500 | 2024-04-01 3:22PM EDT | 77.50 | 7.30 | 6.50 | 9.10 | 0.00 | - | 16 | 127 | 23.35% |
| MET250117P00080000 | 2024-04-12 11:39AM EDT | 80.00 | 11.50 | 8.10 | 11.10 | 0.00 | - | 15 | 64 | 24.34% |
| MET250117P00082500 | 2024-01-11 12:19PM EDT | 82.50 | 14.50 | 14.00 | 17.50 | 0.00 | - | 1 | 20 | 44.17% |
| MET250117P00085000 | 2024-04-02 1:26PM EDT | 85.00 | 12.70 | 11.50 | 15.50 | 0.00 | - | 32 | 30 | 26.94% |
| MET250117P00090000 | 2023-05-11 3:57PM EDT | 90.00 | 37.90 | 35.30 | 36.60 | 0.00 | - | 70 | 0 | 97.95% |
| MET250117P00110000 | 2023-01-23 12:42PM EDT | 110.00 | 41.90 | 37.10 | 41.50 | 0.00 | - | 1 | 0 | 51.87% |
| MET250117P00115000 | 2024-04-15 3:53PM EDT | 115.00 | 47.70 | 41.10 | 46.00 | 0.00 | - | 1 | 1 | 52.09% |
