Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.374,79 -121,70 (-0,20%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00080000 | 2024-05-17 3:05PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.20 | -0.35 | -87.50% | 36 | 3 | 44.82% |
| MET240531C00080000 | 2024-05-14 1:18PM EDT | 2024-05-31 | 0.05 | 0.05 | 1.35 | +0.05 | - | - | 10 | 60.50% |
| MET240621C00080000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 913 | 17.53% |
| MET240719C00080000 | 2024-05-15 10:56AM EDT | 2024-07-19 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 49 | 17.09% |
| MET240920C00080000 | 2024-05-17 2:37PM EDT | 2024-09-20 | 1.25 | 1.15 | 1.35 | +0.10 | +8.70% | 7 | 1,363 | 19.51% |
| MET241018C00080000 | 2024-05-17 1:23PM EDT | 2024-10-18 | 1.68 | 1.60 | 1.80 | +0.23 | +15.86% | 1 | 681 | 20.36% |
| MET241220C00080000 | 2024-05-17 12:12PM EDT | 2024-12-20 | 2.68 | 2.65 | 4.50 | +0.18 | +7.20% | 13 | 30 | 29.71% |
| MET250117C00080000 | 2024-05-16 3:20PM EDT | 2025-01-17 | 2.95 | 3.10 | 3.40 | 0.00 | - | 29 | 1,715 | 23.26% |
| MET250620C00080000 | 2024-05-17 2:58PM EDT | 2025-06-20 | 5.30 | 5.20 | 6.50 | +0.40 | +8.16% | 44 | 80 | 28.44% |
| MET251219C00080000 | 2024-05-16 1:06PM EDT | 2025-12-19 | 7.45 | 7.00 | 8.30 | 0.00 | - | 2 | 46 | 28.38% |
| MET260116C00080000 | 2024-05-17 11:49AM EDT | 2026-01-16 | 7.50 | 6.40 | 8.80 | 0.00 | - | 400 | 48 | 29.03% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 2026-12-18 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 23.51% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240621P00080000 | 2024-01-08 12:10PM EDT | 2024-06-21 | 11.28 | 11.10 | 15.10 | 0.00 | - | 1 | 5 | 106.42% |
| MET240719P00080000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 8.30 | 4.90 | 8.00 | 0.00 | - | - | 1 | 35.84% |
| MET240920P00080000 | 2024-05-13 10:06AM EDT | 2024-09-20 | 7.40 | 4.40 | 6.50 | 0.00 | - | 1 | 53 | 14.87% |
| MET241018P00080000 | 2024-05-01 11:02AM EDT | 2024-10-18 | 9.60 | 6.10 | 6.70 | 0.00 | - | 74 | 97 | 14.86% |
| MET241220P00080000 | 2024-05-16 2:46PM EDT | 2024-12-20 | 7.80 | 7.10 | 7.50 | 0.00 | - | 1 | 26 | 16.75% |
| MET250117P00080000 | 2024-04-12 11:39AM EDT | 2025-01-17 | 11.50 | 8.40 | 10.60 | 0.00 | - | 15 | 64 | 29.33% |
| MET250620P00080000 | 2024-05-02 10:20AM EDT | 2025-06-20 | 13.10 | 7.80 | 11.50 | 0.00 | - | - | 2 | 25.92% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 2026-01-16 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 31.48% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 2026-12-18 | 14.00 | 10.50 | 15.00 | 0.00 | - | - | 1 | 24.22% |
