Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.363,55 +715,58 (+1,20%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:65.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240419C00065000 | 2024-04-19 3:05PM EDT | 2024-04-19 | 6.05 | 4.10 | 8.10 | +1.15 | +23.47% | 2 | 351 | 308.98% |
| MET240517C00065000 | 2024-04-18 3:48PM EDT | 2024-05-17 | 5.50 | 5.20 | 6.60 | 0.00 | - | 51 | 57 | 31.45% |
| MET240621C00065000 | 2024-04-17 10:18AM EDT | 2024-06-21 | 5.60 | 6.80 | 7.10 | 0.00 | - | 2 | 3,761 | 27.69% |
| MET240920C00065000 | 2024-04-15 1:28PM EDT | 2024-09-20 | 7.40 | 7.10 | 8.50 | 0.00 | - | 30 | 105 | 27.42% |
| MET241018C00065000 | 2024-03-14 3:02PM EDT | 2024-10-18 | 9.92 | 8.30 | 8.50 | 0.00 | - | 10 | 81 | 25.23% |
| MET250117C00065000 | 2024-03-28 2:51PM EDT | 2025-01-17 | 12.60 | 8.90 | 10.30 | 0.00 | - | 24 | 551 | 29.05% |
| MET250620C00065000 | 2024-04-09 2:43PM EDT | 2025-06-20 | 13.10 | 11.30 | 12.30 | 0.00 | - | 19 | 43 | 30.46% |
| MET251219C00065000 | 2024-03-11 1:47PM EDT | 2025-12-19 | 13.90 | 14.10 | 14.80 | 0.00 | - | 5 | 69 | 32.98% |
| MET260116C00065000 | 2024-04-12 3:20PM EDT | 2026-01-16 | 13.45 | 11.90 | 15.20 | 0.00 | - | 10 | 59 | 33.42% |
| MET261218C00065000 | 2024-03-12 2:11PM EDT | 2026-12-18 | 15.67 | 14.10 | 17.70 | 0.00 | - | 2 | 11 | 32.95% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240419P00065000 | 2024-04-18 11:07AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 2,061 | 110.16% |
| MET240426P00065000 | 2024-04-11 3:06PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 4 | 53.71% |
| MET240510P00065000 | 2024-04-18 3:56PM EDT | 2024-05-10 | 0.50 | 0.30 | 0.40 | 0.00 | - | 52 | 55 | 33.79% |
| MET240517P00065000 | 2024-04-18 3:57PM EDT | 2024-05-17 | 0.60 | 0.40 | 0.45 | 0.00 | - | 8 | 89 | 30.57% |
| MET240621P00065000 | 2024-04-19 2:19PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.90 | -0.35 | -30.43% | 13 | 6,172 | 26.61% |
| MET240920P00065000 | 2024-04-18 11:59AM EDT | 2024-09-20 | 2.12 | 1.70 | 2.15 | 0.00 | - | 11 | 2,973 | 25.88% |
| MET241018P00065000 | 2024-04-17 1:57PM EDT | 2024-10-18 | 2.75 | 2.20 | 2.85 | 0.00 | - | 37 | 219 | 27.95% |
| MET250117P00065000 | 2024-04-19 1:15PM EDT | 2025-01-17 | 3.19 | 3.10 | 3.30 | -0.31 | -8.86% | 2 | 2,080 | 24.96% |
| MET250620P00065000 | 2024-04-16 1:07PM EDT | 2025-06-20 | 5.30 | 4.50 | 4.80 | 0.00 | - | 1 | 709 | 25.48% |
| MET251219P00065000 | 2024-04-17 2:04PM EDT | 2025-12-19 | 6.67 | 5.70 | 6.20 | 0.00 | - | 1,000 | 1,000 | 25.57% |
| MET260116P00065000 | 2024-04-11 2:37PM EDT | 2026-01-16 | 6.20 | 5.90 | 6.60 | 0.00 | - | 4 | 516 | 26.18% |
| MET261218P00065000 | 2024-04-12 2:27PM EDT | 2026-12-18 | 8.48 | 6.50 | 8.90 | 0.00 | - | 3 | 67 | 26.63% |
