Deutsche Märkte öffnen in 3 Minuten
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.910,11 -2.361,49 (-3,79%) CMC Crypto 200
1.389,59 +7,02 (+0,51%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426C00075000 | 2024-04-22 1:58PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| MET240503C00075000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| MET240510C00075000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| MET240517C00075000 | 2024-04-24 3:28PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| MET240524C00075000 | 2024-04-24 3:43PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| MET240531C00075000 | 2024-04-24 2:34PM EDT | 2024-05-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MET240621C00075000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| MET240719C00075000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| MET240920C00075000 | 2024-04-24 1:15PM EDT | 2024-09-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| MET241018C00075000 | 2024-04-16 9:42AM EDT | 2024-10-18 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| MET250117C00075000 | 2024-04-24 10:09AM EDT | 2025-01-17 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET250620C00075000 | 2024-04-22 12:32PM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| MET251219C00075000 | 2024-02-26 10:36AM EDT | 2025-12-19 | 7.20 | 9.40 | 10.30 | 0.00 | - | 1 | 51 | 30.26% |
| MET260116C00075000 | 2024-04-22 10:01AM EDT | 2026-01-16 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| MET261218C00075000 | 2024-03-19 2:13PM EDT | 2026-12-18 | 11.14 | 8.00 | 11.70 | 0.00 | - | 2 | 13 | 26.89% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240426P00075000 | 2024-04-19 11:54AM EDT | 2024-04-26 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240503P00075000 | 2024-04-12 11:46AM EDT | 2024-05-03 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240517P00075000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| MET240621P00075000 | 2024-04-24 10:21AM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240920P00075000 | 2024-04-08 12:27PM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| MET241018P00075000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| MET250117P00075000 | 2024-04-22 2:18PM EDT | 2025-01-17 | 6.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| MET250620P00075000 | 2024-04-15 12:57PM EDT | 2025-06-20 | 9.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| MET260116P00075000 | 2024-01-09 10:32AM EDT | 2026-01-16 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| MET261218P00075000 | 2024-04-12 10:36AM EDT | 2026-12-18 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
