Deutsche Märkte schließen in 4 Stunden 15 Minuten
DAX
17.945,98 +13,81 (+0,08%) Euro Stoxx 50
4.904,54 -16,68 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.309,50 -1,50 (-0,06%) EUR/USD
1,0708 -0,0010 (-0,10%) Bitcoin EUR
54.377,74 +601,51 (+1,12%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218C00035000 | 2024-04-22 9:30AM EDT | 35.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218C00037500 | 2024-02-12 4:44PM EDT | 37.50 | 32.00 | 33.50 | 38.50 | 0.00 | - | 1 | 1 | 46.86% |
| MET261218C00040000 | 2024-03-20 3:48PM EDT | 40.00 | 34.61 | 30.50 | 35.00 | 0.00 | - | 1 | 1 | 38.83% |
| MET261218C00045000 | 2024-03-04 11:01AM EDT | 45.00 | 26.89 | 29.00 | 33.50 | 0.00 | - | 2 | 2 | 46.08% |
| MET261218C00050000 | 2024-03-04 11:36AM EDT | 50.00 | 23.40 | 25.10 | 29.30 | 0.00 | - | 4 | 9 | 41.88% |
| MET261218C00055000 | 2024-04-26 12:36PM EDT | 55.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| MET261218C00057500 | 2024-03-07 4:19PM EDT | 57.50 | 17.50 | 19.50 | 24.40 | 0.00 | - | 1 | 201 | 39.50% |
| MET261218C00060000 | 2024-04-23 2:41PM EDT | 60.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| MET261218C00062500 | 2024-04-22 2:41PM EDT | 62.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 65.00 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 31.94% |
| MET261218C00067500 | 2024-04-30 9:33AM EDT | 67.50 | 14.80 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 70.00 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 34.04% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 72.50 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 24.34% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 75.00 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 28.00% |
| MET261218C00077500 | 2024-03-11 3:59PM EDT | 77.50 | 9.50 | 8.00 | 12.20 | 0.00 | - | 3 | 3 | 31.02% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 80.00 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 25.71% |
| MET261218C00082500 | 2024-04-30 3:37PM EDT | 82.50 | 8.01 | 0.00 | 0.00 | 0.00 | - | 16 | 261 | 1.56% |
| MET261218C00085000 | 2024-05-01 3:21PM EDT | 85.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 3.13% |
| MET261218C00090000 | 2024-04-30 1:57PM EDT | 90.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 135 | 27 | 3.13% |
| MET261218C00095000 | 2024-03-27 2:08PM EDT | 95.00 | 4.05 | 1.50 | 4.80 | 0.00 | - | 1 | 3 | 24.90% |
| MET261218C00100000 | 2024-04-16 11:32AM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 3.13% |
| MET261218C00105000 | 2024-05-01 12:10PM EDT | 105.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| MET261218C00110000 | 2024-05-01 9:30AM EDT | 110.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET261218P00035000 | 2024-04-23 3:45PM EDT | 35.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3,251 | 12.50% |
| MET261218P00037500 | 2024-04-19 9:30AM EDT | 37.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| MET261218P00040000 | 2024-02-09 10:30AM EDT | 40.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 47.10% |
| MET261218P00042500 | 2024-02-09 10:30AM EDT | 42.50 | 2.30 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 43.58% |
| MET261218P00045000 | 2024-01-31 10:30AM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| MET261218P00047500 | 2024-01-31 10:30AM EDT | 47.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| MET261218P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 6.25% |
| MET261218P00055000 | 2024-02-06 10:30AM EDT | 55.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| MET261218P00060000 | 2024-04-02 11:12AM EDT | 60.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| MET261218P00062500 | 2024-04-30 9:50AM EDT | 62.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 1.56% |
| MET261218P00065000 | 2024-04-30 9:51AM EDT | 65.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 8 | 69 | 1.56% |
| MET261218P00067500 | 2024-01-29 12:00PM EDT | 67.50 | 8.30 | 6.00 | 11.00 | 0.00 | - | 80 | 85 | 29.29% |
| MET261218P00070000 | 2024-04-16 9:51AM EDT | 70.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.39% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 72.50 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 27.40% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 0.00% |
| MET261218P00077500 | 2024-04-17 12:05PM EDT | 77.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 80.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
