Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.605,97 -1.767,89 (-2,93%)
MetLife, Inc. (MET)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240510C00080000 | 2024-04-02 3:50PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 51.66% |
| MET240517C00080000 | 2024-04-19 1:26PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 31.06% |
| MET240524C00080000 | 2024-04-08 11:44AM EDT | 2024-05-24 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 3 | 45.12% |
| MET240621C00080000 | 2024-04-23 10:16AM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 1 | 884 | 22.02% |
| MET240719C00080000 | 2024-04-25 2:22PM EDT | 2024-07-19 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 13 | 21.46% |
| MET240920C00080000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 1.17 | 0.85 | 1.00 | -0.21 | -15.22% | 2 | 1,260 | 21.80% |
| MET241018C00080000 | 2024-04-25 2:32PM EDT | 2024-10-18 | 1.25 | 1.15 | 1.35 | -0.35 | -21.88% | 1 | 678 | 22.45% |
| MET250117C00080000 | 2024-04-25 1:31PM EDT | 2025-01-17 | 2.62 | 2.20 | 2.50 | 0.00 | - | 5 | 1,725 | 24.02% |
| MET250620C00080000 | 2024-04-08 3:01PM EDT | 2025-06-20 | 6.10 | 3.90 | 4.30 | 0.00 | - | 110 | 80 | 25.64% |
| MET251219C00080000 | 2024-04-17 11:13AM EDT | 2025-12-19 | 5.80 | 5.60 | 6.20 | 0.00 | - | 1 | 46 | 26.86% |
| MET260116C00080000 | 2024-04-23 9:46AM EDT | 2026-01-16 | 7.50 | 5.90 | 6.30 | 0.00 | - | 1 | 48 | 26.53% |
| MET261218C00080000 | 2024-03-28 10:35AM EDT | 2026-12-18 | 9.78 | 7.60 | 8.90 | 0.00 | - | 1 | 3 | 27.16% |
Putsfür3. 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 | 62.67% |
| MET240920P00080000 | 2024-04-19 11:26AM EDT | 2024-09-20 | 9.89 | 8.70 | 10.70 | 0.00 | - | 92 | 51 | 22.78% |
| MET241018P00080000 | 2024-04-26 10:06AM EDT | 2024-10-18 | 10.00 | 10.40 | 11.40 | -1.80 | -15.25% | 2 | 103 | 25.53% |
| MET250117P00080000 | 2024-04-12 11:39AM EDT | 2025-01-17 | 11.50 | 9.10 | 13.00 | 0.00 | - | 15 | 64 | 28.32% |
| MET260116P00080000 | 2024-03-21 10:45AM EDT | 2026-01-16 | 11.10 | 12.80 | 15.50 | 0.00 | - | 1 | 2 | 25.52% |
| MET261218P00080000 | 2024-04-11 9:39AM EDT | 2026-12-18 | 14.00 | 12.20 | 15.40 | 0.00 | - | - | 1 | 20.39% |
