Deutsche Märkte schließen in 5 Stunden 58 Minuten
DAX
18.689,15 -79,81 (-0,43%) Euro Stoxx 50
5.044,32 -30,02 (-0,59%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.423,10 -15,40 (-0,63%) EUR/USD
1,0877 +0,0015 (+0,14%) Bitcoin EUR
65.264,96 +3.706,96 (+6,02%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00070000 | 2024-05-20 1:47PM EDT | 2024-05-24 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240531C00070000 | 2024-05-20 1:47PM EDT | 2024-05-31 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240607C00070000 | 2024-05-20 2:45PM EDT | 2024-06-07 | 3.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| MET240621C00070000 | 2024-05-20 2:18PM EDT | 2024-06-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET240719C00070000 | 2024-05-20 3:48PM EDT | 2024-07-19 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240920C00070000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 5.60 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| MET241018C00070000 | 2024-05-20 10:57AM EDT | 2024-10-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET250117C00070000 | 2024-05-20 11:45AM EDT | 2025-01-17 | 8.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 2025-12-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 32.93% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00070000 | 2024-05-20 3:33PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| MET240531P00070000 | 2024-05-09 9:33AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| MET240607P00070000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| MET240614P00070000 | 2024-05-13 12:34PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET240621P00070000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET240719P00070000 | 2024-05-20 3:32PM EDT | 2024-07-19 | 0.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| MET240816P00070000 | 2024-05-20 1:13PM EDT | 2024-08-16 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MET240920P00070000 | 2024-05-20 2:10PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| MET241018P00070000 | 2024-05-20 10:09AM EDT | 2024-10-18 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| MET250117P00070000 | 2024-05-16 1:37PM EDT | 2025-01-17 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET260116P00070000 | 2024-05-20 1:44PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
