Deutsche Märkte schließen in 3 Stunden 1 Minuten
DAX
17.949,87 +17,70 (+0,10%) Euro Stoxx 50
4.907,07 -14,15 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,20 -1,80 (-0,08%) EUR/USD
1,0705 -0,0013 (-0,12%) Bitcoin EUR
54.860,33 +579,54 (+1,07%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116C00030000 | 2024-04-02 2:37PM EDT | 30.00 | 43.53 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| MET260116C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | - | 1 | 58.12% |
| MET260116C00040000 | 2024-02-27 4:55PM EDT | 40.00 | 30.49 | 32.50 | 36.90 | 0.00 | - | 1 | 4 | 58.47% |
| MET260116C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.86 | 28.30 | 32.80 | 0.00 | - | 2 | 3 | 54.04% |
| MET260116C00047500 | 2024-01-11 11:39AM EDT | 47.50 | 23.90 | 20.50 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
| MET260116C00050000 | 2024-04-16 1:30PM EDT | 50.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| MET260116C00052500 | 2024-04-26 3:40PM EDT | 52.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 0.00% |
| MET260116C00055000 | 2024-04-23 11:11AM EDT | 55.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| MET260116C00057500 | 2023-12-08 1:31PM EDT | 57.50 | 13.35 | 16.30 | 17.20 | 0.00 | - | 2 | 2 | 24.00% |
| MET260116C00060000 | 2024-03-05 10:30AM EDT | 60.00 | 16.11 | 19.40 | 19.80 | 0.00 | - | 2 | 31 | 38.26% |
| MET260116C00062500 | 2024-04-12 3:03PM EDT | 62.50 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| MET260116C00065000 | 2024-05-01 9:55AM EDT | 65.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 77 | 96 | 0.00% |
| MET260116C00067500 | 2024-04-26 2:32PM EDT | 67.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| MET260116C00070000 | 2024-04-30 11:35AM EDT | 70.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| MET260116C00072500 | 2024-04-25 11:14AM EDT | 72.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 0.20% |
| MET260116C00075000 | 2024-04-22 10:01AM EDT | 75.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 720 | 0.78% |
| MET260116C00077500 | 2024-04-23 10:14AM EDT | 77.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| MET260116C00080000 | 2024-04-23 9:46AM EDT | 80.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 1.56% |
| MET260116C00082500 | 2024-04-23 9:46AM EDT | 82.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| MET260116C00085000 | 2024-04-30 3:37PM EDT | 85.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 23 | 551 | 3.13% |
| MET260116C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 130 | 140 | 3.13% |
| MET260116C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 3.15 | 2.25 | 2.70 | 0.00 | - | 1 | 1 | 24.18% |
| MET260116C00100000 | 2024-03-28 1:22PM EDT | 100.00 | 2.36 | 1.60 | 1.95 | 0.00 | - | 2 | 11 | 23.82% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET260116P00030000 | 2024-01-19 10:30AM EDT | 30.00 | 0.65 | 0.20 | 0.85 | 0.00 | - | 20 | 21 | 45.58% |
| MET260116P00032500 | 2024-04-10 11:47AM EDT | 32.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| MET260116P00035000 | 2024-02-20 12:56PM EDT | 35.00 | 0.79 | 0.40 | 2.05 | 0.00 | - | 1 | 25 | 49.07% |
| MET260116P00037500 | 2023-12-18 3:07PM EDT | 37.50 | 1.28 | 1.10 | 1.30 | 0.00 | - | 20 | 14 | 39.48% |
| MET260116P00040000 | 2024-03-08 4:19PM EDT | 40.00 | 1.30 | 1.00 | 2.25 | 0.00 | - | 5 | 15 | 42.93% |
| MET260116P00042500 | 2024-04-16 10:26AM EDT | 42.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| MET260116P00045000 | 2024-04-02 11:12AM EDT | 45.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| MET260116P00047500 | 2024-02-12 11:17AM EDT | 47.50 | 2.05 | 1.90 | 2.15 | 0.00 | - | 26 | 37 | 32.54% |
| MET260116P00050000 | 2024-04-25 12:10PM EDT | 50.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 10 | 81 | 6.25% |
| MET260116P00052500 | 2024-03-13 3:39PM EDT | 52.50 | 2.80 | 3.10 | 3.50 | 0.00 | - | 13 | 184 | 32.73% |
| MET260116P00055000 | 2024-04-17 2:06PM EDT | 55.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 144 | 635 | 6.25% |
| MET260116P00057500 | 2024-04-16 2:38PM EDT | 57.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 175 | 461 | 3.13% |
| MET260116P00060000 | 2024-04-26 3:38PM EDT | 60.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 3.13% |
| MET260116P00062500 | 2024-04-17 1:06PM EDT | 62.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | 8 | 150 | 3.13% |
| MET260116P00065000 | 2024-04-22 12:52PM EDT | 65.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 1.56% |
| MET260116P00067500 | 2024-04-11 2:18PM EDT | 67.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,042 | 1.56% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.39% |
| MET260116P00072500 | 2024-04-17 1:01PM EDT | 72.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 75.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 80.00 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 27.86% |
| MET260116P00082500 | 2024-04-26 10:22AM EDT | 82.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| MET260116P00085000 | 2024-01-09 10:30AM EDT | 85.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET260116P00090000 | 2024-01-09 10:30AM EDT | 90.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET260116P00095000 | 2024-01-09 10:30AM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
