Deutsche Märkte öffnen in 38 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Bitcoin EUR
62.587,68 +284,90 (+0,46%) CMC Crypto 200
1.403,53 -11,23 (-0,79%) Nasdaq Compositive
15.451,31 +169,30 (+1,11%) S&P 500
5.010,60 +43,37 (+0,87%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426C00070000 | 2024-04-22 3:55PM EDT | 2024-04-26 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240503C00070000 | 2024-04-22 11:06AM EDT | 2024-05-03 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240510C00070000 | 2024-04-19 2:35PM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240517C00070000 | 2024-04-22 3:50PM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| MET240524C00070000 | 2024-04-22 12:01PM EDT | 2024-05-24 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240531C00070000 | 2024-04-17 10:19AM EDT | 2024-05-31 | 1.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240621C00070000 | 2024-04-22 3:58PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| MET240719C00070000 | 2024-04-17 3:24PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240920C00070000 | 2024-04-17 1:39PM EDT | 2024-09-20 | 4.10 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 0.00% |
| MET241018C00070000 | 2024-04-15 9:59AM EDT | 2024-10-18 | 5.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET250117C00070000 | 2024-04-17 12:25PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| MET250620C00070000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| MET251219C00070000 | 2024-03-04 11:14AM EDT | 2025-12-19 | 9.80 | 12.10 | 12.80 | 0.00 | - | 4 | 44 | 32.55% |
| MET260116C00070000 | 2024-03-26 2:31PM EDT | 2026-01-16 | 12.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 33.77% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00070000 | 2024-04-22 12:10PM EDT | 2024-04-26 | 0.17 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| MET240503P00070000 | 2024-04-15 11:01AM EDT | 2024-05-03 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| MET240510P00070000 | 2024-04-22 12:44PM EDT | 2024-05-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| MET240517P00070000 | 2024-04-22 1:45PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| MET240524P00070000 | 2024-04-22 10:00AM EDT | 2024-05-24 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET240531P00070000 | 2024-04-18 3:40PM EDT | 2024-05-31 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| MET240621P00070000 | 2024-04-22 2:15PM EDT | 2024-06-21 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET240719P00070000 | 2024-04-22 1:05PM EDT | 2024-07-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MET240920P00070000 | 2024-04-19 10:56AM EDT | 2024-09-20 | 3.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| MET241018P00070000 | 2024-04-22 1:32PM EDT | 2024-10-18 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| MET250117P00070000 | 2024-04-12 1:13PM EDT | 2025-01-17 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET250620P00070000 | 2024-04-17 1:13PM EDT | 2025-06-20 | 7.52 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.78% |
| MET251219P00070000 | 2024-04-17 2:05PM EDT | 2025-12-19 | 8.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| MET260116P00070000 | 2024-04-11 2:18PM EDT | 2026-01-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| MET261218P00070000 | 2024-04-16 9:51AM EDT | 2026-12-18 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
