Deutsche Märkte schließen in 1 Stunde 32 Minute
DAX
17.949,82 +17,65 (+0,10%) Euro Stoxx 50
4.909,69 -11,53 (-0,23%) Dow Jones 30
38.027,67 +124,38 (+0,33%) Gold
2.298,60 -12,40 (-0,54%) EUR/USD
1,0692 -0,0026 (-0,25%) Bitcoin EUR
54.727,59 +1.111,59 (+2,07%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:58AM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620C00035000 | 2024-04-30 2:09PM EDT | 35.00 | 36.53 | 33.50 | 38.00 | 0.00 | - | 1 | 2 | 56.54% |
| MET250620C00045000 | 2024-04-29 3:09PM EDT | 45.00 | 27.70 | 25.00 | 28.90 | 0.00 | - | 1 | 5 | 58.83% |
| MET250620C00050000 | 2024-03-05 4:10PM EDT | 50.00 | 22.77 | 23.00 | 27.60 | 0.00 | - | - | 1 | 56.17% |
| MET250620C00060000 | 2024-04-04 1:50PM EDT | 60.00 | 17.90 | 13.30 | 15.10 | 0.00 | - | 24 | 41 | 36.96% |
| MET250620C00062500 | 2024-03-21 11:39AM EDT | 62.50 | 15.50 | 11.60 | 14.00 | 0.00 | - | - | 14 | 37.90% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 65.00 | 13.10 | 9.70 | 11.50 | 0.00 | - | 19 | 43 | 33.34% |
| MET250620C00067500 | 2024-04-09 12:57PM EDT | 67.50 | 11.50 | 8.70 | 11.20 | 0.00 | - | 19 | 82 | 36.44% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 70.00 | 9.90 | 7.70 | 8.30 | 0.00 | - | 4 | 2,193 | 30.10% |
| MET250620C00072500 | 2024-05-01 3:36PM EDT | 72.50 | 8.20 | 6.80 | 8.00 | 0.00 | - | 1 | 422 | 32.45% |
| MET250620C00075000 | 2024-05-01 3:36PM EDT | 75.00 | 6.99 | 5.50 | 7.20 | 0.00 | - | 1 | 125 | 32.76% |
| MET250620C00077500 | 2024-04-15 11:49AM EDT | 77.50 | 5.42 | 4.60 | 4.90 | 0.00 | - | 1 | 181 | 27.53% |
| MET250620C00080000 | 2024-04-08 3:01PM EDT | 80.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 110 | 80 | 30.71% |
| MET250620C00082500 | 2024-04-23 11:14AM EDT | 82.50 | 4.10 | 2.85 | 4.10 | 0.00 | - | 1 | 139 | 29.34% |
| MET250620C00085000 | 2024-04-23 12:04PM EDT | 85.00 | 3.30 | 2.35 | 3.90 | 0.00 | - | 180 | 310 | 30.66% |
| MET250620C00090000 | 2024-04-16 11:16AM EDT | 90.00 | 1.75 | 1.45 | 2.25 | 0.00 | - | 100 | 173 | 27.50% |
| MET250620C00095000 | 2024-04-15 1:59PM EDT | 95.00 | 1.30 | 0.90 | 1.60 | 0.00 | - | 5 | 378 | 27.36% |
| MET250620C00105000 | 2024-04-03 2:22PM EDT | 105.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 25.04% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET250620P00037500 | 2024-04-22 3:47PM EDT | 37.50 | 0.55 | 0.00 | 1.80 | 0.00 | - | - | 8 | 51.12% |
| MET250620P00040000 | 2024-03-07 10:30AM EDT | 40.00 | 0.85 | 0.40 | 0.90 | 0.00 | - | - | 1 | 38.28% |
| MET250620P00042500 | 2024-04-12 2:07PM EDT | 42.50 | 1.10 | 0.70 | 1.45 | 0.00 | - | 5 | 6 | 39.88% |
| MET250620P00045000 | 2024-04-10 3:38PM EDT | 45.00 | 1.10 | 0.95 | 1.20 | 0.00 | - | 1 | 6 | 34.16% |
| MET250620P00047500 | 2024-04-04 3:31PM EDT | 47.50 | 1.25 | 1.15 | 1.75 | 0.00 | - | 1 | 61 | 34.84% |
| MET250620P00050000 | 2024-03-21 12:35PM EDT | 50.00 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 8 | 31.01% |
| MET250620P00055000 | 2024-03-28 2:03PM EDT | 55.00 | 1.91 | 1.15 | 3.70 | 0.00 | - | 980 | 720 | 34.44% |
| MET250620P00060000 | 2024-05-01 3:36PM EDT | 60.00 | 2.98 | 2.50 | 3.40 | 0.00 | - | 1 | 2,241 | 25.49% |
| MET250620P00062500 | 2024-04-23 12:04PM EDT | 62.50 | 3.70 | 2.10 | 4.40 | 0.00 | - | 180 | 317 | 25.65% |
| MET250620P00065000 | 2024-04-29 11:05AM EDT | 65.00 | 4.40 | 4.40 | 5.30 | 0.00 | - | 46 | 753 | 24.90% |
| MET250620P00067500 | 2024-04-29 2:46PM EDT | 67.50 | 5.20 | 5.30 | 5.70 | 0.00 | - | 63 | 106 | 21.99% |
| MET250620P00070000 | 2024-04-17 1:13PM EDT | 70.00 | 7.52 | 6.40 | 6.80 | 0.00 | - | 264 | 2,211 | 21.10% |
| MET250620P00072500 | 2024-04-29 2:35PM EDT | 72.50 | 7.20 | 6.80 | 7.70 | 0.00 | - | 9 | 443 | 19.01% |
| MET250620P00075000 | 2024-04-29 3:01PM EDT | 75.00 | 8.46 | 8.80 | 9.70 | 0.00 | - | 4 | 28 | 20.17% |
| MET250620P00082500 | 2024-04-11 2:35PM EDT | 82.50 | 13.50 | 11.80 | 16.00 | 0.00 | - | - | 1 | 22.58% |
| MET250620P00085000 | 2024-04-01 3:20PM EDT | 85.00 | 13.50 | 13.80 | 16.60 | 0.00 | - | - | 8 | 14.50% |
