Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
80,47 -1,46 (-1,78%) OURO
2.297,50 -5,40 (-0,23%) Bitcoin USD
57.338,37 -4.587,13 (-7,41%)
MetLife, Inc. (MET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503C00050000 | 2024-04-26 3:30PM EDT | 50.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| MET240503C00055000 | 2024-04-25 11:36AM EDT | 55.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240503C00063000 | 2024-04-25 1:29PM EDT | 63.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240503C00064000 | 2024-04-25 1:39PM EDT | 64.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240503C00067000 | 2024-04-25 11:36AM EDT | 67.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| MET240503C00068000 | 2024-04-26 1:14PM EDT | 68.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| MET240503C00069000 | 2024-04-30 3:21PM EDT | 69.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MET240503C00070000 | 2024-04-29 3:38PM EDT | 70.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| MET240503C00071000 | 2024-04-30 12:57PM EDT | 71.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| MET240503C00072000 | 2024-04-30 2:09PM EDT | 72.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| MET240503C00073000 | 2024-04-30 3:05PM EDT | 73.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| MET240503C00074000 | 2024-04-30 1:37PM EDT | 74.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| MET240503C00075000 | 2024-04-30 3:35PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| MET240503C00076000 | 2024-04-30 3:47PM EDT | 76.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 678 | 0 | 25.00% |
| MET240503C00077000 | 2024-04-30 2:27PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240503C00078000 | 2024-04-08 12:27PM EDT | 78.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| MET240503C00079000 | 2024-04-15 11:51AM EDT | 79.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| MET240503C00081000 | 2024-04-15 11:46AM EDT | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240503C00082000 | 2024-04-04 2:44PM EDT | 82.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240503P00060000 | 2024-04-12 1:02PM EDT | 60.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,200 | 0 | 50.00% |
| MET240503P00064000 | 2024-04-26 1:59PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MET240503P00065000 | 2024-04-30 3:34PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 25.00% |
| MET240503P00066000 | 2024-04-30 11:58AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| MET240503P00067000 | 2024-04-30 3:57PM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| MET240503P00068000 | 2024-04-29 2:55PM EDT | 68.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| MET240503P00069000 | 2024-04-30 3:53PM EDT | 69.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 6.25% |
| MET240503P00070000 | 2024-04-30 2:50PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| MET240503P00071000 | 2024-04-30 3:59PM EDT | 71.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| MET240503P00072000 | 2024-04-30 2:54PM EDT | 72.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| MET240503P00073000 | 2024-04-26 2:13PM EDT | 73.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240503P00074000 | 2024-04-25 9:31AM EDT | 74.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| MET240503P00075000 | 2024-04-12 11:46AM EDT | 75.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MET240503P00076000 | 2024-04-30 2:44PM EDT | 76.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MET240503P00077000 | 2024-04-25 12:55PM EDT | 77.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.