Deutsche Märkte öffnen in 7 Stunden 22 Minuten
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.104,15 -1.547,86 (-2,64%) CMC Crypto 200
1.304,29 +9,61 (+0,74%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
MetLife, Inc. (MET)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:72.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517C00072500 | 2024-05-08 3:14PM EDT | 2024-05-17 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 16 | 909 | 17.97% |
| MET240621C00072500 | 2024-05-08 3:50PM EDT | 2024-06-21 | 1.60 | 1.45 | 1.60 | +0.10 | +6.67% | 166 | 3,020 | 19.73% |
| MET240719C00072500 | 2024-05-08 2:03PM EDT | 2024-07-19 | 2.30 | 2.15 | 2.30 | +0.14 | +6.48% | 2 | 276 | 21.00% |
| MET240920C00072500 | 2024-05-08 2:01PM EDT | 2024-09-20 | 3.60 | 3.40 | 3.60 | +0.30 | +9.09% | 14 | 234 | 22.83% |
| MET241018C00072500 | 2024-05-02 11:26AM EDT | 2024-10-18 | 2.98 | 4.00 | 4.20 | 0.00 | - | 68 | 133 | 23.93% |
| MET241220C00072500 | 2024-05-03 3:04PM EDT | 2024-12-20 | 4.45 | 5.00 | 5.30 | 0.00 | - | 1 | 1 | 25.21% |
| MET250117C00072500 | 2024-05-06 9:30AM EDT | 2025-01-17 | 5.00 | 5.50 | 5.70 | 0.00 | - | 25 | 1,766 | 25.46% |
| MET250620C00072500 | 2024-05-06 2:30PM EDT | 2025-06-20 | 7.30 | 7.00 | 8.20 | 0.00 | - | 1 | 424 | 28.39% |
| MET251219C00072500 | 2024-02-27 2:25PM EDT | 2025-12-19 | 8.08 | 10.90 | 11.80 | 0.00 | - | 1 | 94 | 33.62% |
| MET260116C00072500 | 2024-04-25 11:14AM EDT | 2026-01-16 | 10.00 | 8.30 | 10.00 | 0.00 | - | 5 | 261 | 27.95% |
| MET261218C00072500 | 2024-01-10 10:53AM EDT | 2026-12-18 | 10.30 | 6.10 | 11.00 | 0.00 | - | - | 2 | 24.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240517P00072500 | 2024-05-08 10:01AM EDT | 2024-05-17 | 1.40 | 1.10 | 1.20 | +0.03 | +2.19% | 2 | 342 | 14.75% |
| MET240621P00072500 | 2024-05-08 2:31PM EDT | 2024-06-21 | 1.80 | 1.85 | 2.00 | -0.25 | -12.20% | 28 | 1,861 | 15.30% |
| MET240719P00072500 | 2024-05-08 10:18AM EDT | 2024-07-19 | 2.60 | 2.30 | 2.45 | +0.03 | +1.17% | 18 | 169 | 15.58% |
| MET240920P00072500 | 2024-05-07 1:36PM EDT | 2024-09-20 | 3.60 | 3.40 | 3.60 | 0.00 | - | 13 | 183 | 18.03% |
| MET241018P00072500 | 2024-05-03 1:44PM EDT | 2024-10-18 | 4.70 | 3.70 | 3.90 | 0.00 | - | 12 | 180 | 17.99% |
| MET241220P00072500 | 2024-05-03 9:46AM EDT | 2024-12-20 | 6.40 | 4.60 | 5.50 | 0.00 | - | 43 | 43 | 22.39% |
| MET250117P00072500 | 2024-05-03 3:12PM EDT | 2025-01-17 | 5.90 | 4.90 | 5.10 | 0.00 | - | 1 | 1,116 | 19.46% |
| MET250620P00072500 | 2024-04-29 2:35PM EDT | 2025-06-20 | 7.20 | 5.60 | 9.00 | 0.00 | - | 9 | 443 | 28.28% |
| MET251219P00072500 | 2024-04-26 9:54AM EDT | 2025-12-19 | 8.70 | 5.90 | 10.50 | 0.00 | - | 2 | 2 | 27.69% |
| MET260116P00072500 | 2024-04-17 1:01PM EDT | 2026-01-16 | 10.40 | 6.50 | 10.50 | 0.00 | - | 2 | 8 | 27.06% |
| MET261218P00072500 | 2024-03-22 11:19AM EDT | 2026-12-18 | 9.67 | 8.50 | 13.00 | 0.00 | - | 110 | 50 | 27.28% |
