Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0874 +0,0005 (+0,04%) Bitcoin EUR
61.564,96 +1.697,45 (+2,84%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621C00055000 | 2024-04-26 1:44PM EDT | 2024-06-21 | 15.15 | 17.40 | 21.30 | 0.00 | - | 5 | 4 | 51.56% |
| MET240920C00055000 | 2024-02-22 10:59AM EDT | 2024-09-20 | 15.90 | 16.70 | 20.60 | 0.00 | - | 29 | 1 | 48.46% |
| MET241018C00055000 | 2024-02-22 11:04AM EDT | 2024-10-18 | 16.20 | 17.10 | 20.90 | 0.00 | - | 23 | 3 | 46.92% |
| MET250117C00055000 | 2024-03-22 3:26PM EDT | 2025-01-17 | 19.67 | 17.50 | 18.10 | 0.00 | - | 10 | 1,384 | 0.00% |
| MET251219C00055000 | 2024-05-01 12:34PM EDT | 2025-12-19 | 20.80 | 22.20 | 23.00 | 0.00 | - | 6 | 807 | 33.56% |
| MET260116C00055000 | 2024-05-02 3:28PM EDT | 2026-01-16 | 19.30 | 20.50 | 25.50 | 0.00 | - | 5 | 17 | 42.27% |
| MET261218C00055000 | 2024-04-26 12:36PM EDT | 2026-12-18 | 21.42 | 22.00 | 26.50 | 0.00 | - | 1 | 202 | 36.85% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00055000 | 2024-04-15 2:14PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 382.03% |
| MET240621P00055000 | 2024-05-10 1:23PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2,375 | 52.93% |
| MET240920P00055000 | 2024-05-02 10:31AM EDT | 2024-09-20 | 0.51 | 0.10 | 0.75 | 0.00 | - | 15 | 34 | 40.33% |
| MET241018P00055000 | 2024-05-07 12:07PM EDT | 2024-10-18 | 0.37 | 0.15 | 0.35 | 0.00 | - | 3 | 54 | 30.23% |
| MET241220P00055000 | 2024-05-17 12:13PM EDT | 2024-12-20 | 0.50 | 0.45 | 0.65 | -0.14 | -21.87% | 6 | 74 | 29.61% |
| MET250117P00055000 | 2024-05-13 11:03AM EDT | 2025-01-17 | 0.77 | 0.55 | 0.75 | 0.00 | - | 2 | 2,034 | 28.98% |
| MET250620P00055000 | 2024-05-15 12:01PM EDT | 2025-06-20 | 1.60 | 1.20 | 1.70 | 0.00 | - | 5 | 725 | 29.36% |
| MET251219P00055000 | 2024-02-01 4:03PM EDT | 2025-12-19 | 4.30 | 3.00 | 3.60 | 0.00 | - | 27 | 788 | 32.86% |
| MET260116P00055000 | 2024-05-15 12:27PM EDT | 2026-01-16 | 2.70 | 2.05 | 2.75 | 0.00 | - | 4 | 639 | 28.57% |
| MET261218P00055000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 4.70 | 1.50 | 6.00 | 0.00 | - | 2 | 5 | 33.15% |
