Mercado fechará em 2 h 16 min
BOVESPA
127.487,39 -263,53 (-0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.754,93 -638,35 (-1,11%) PETROLEO CRU
79,15 -0,65 (-0,81%) OURO
2.425,90 -12,60 (-0,52%) Bitcoin USD
69.657,01 +1.484,73 (+2,18%)
MetLife, Inc. (MET)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:44PM EDT. Mercado aberto.
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00050000 | 2024-05-17 1:12PM EDT | 50.00 | 24.15 | 22.80 | 24.90 | 0.00 | - | 10 | 10 | 290.04% |
| MET240524C00066000 | 2024-04-25 11:31AM EDT | 66.00 | 5.50 | 4.90 | 9.00 | 0.00 | - | - | 0 | 164.65% |
| MET240524C00067000 | 2024-05-01 3:05PM EDT | 67.00 | 5.60 | 4.80 | 8.10 | 0.00 | - | 1 | 0 | 83.20% |
| MET240524C00069000 | 2024-05-13 10:15AM EDT | 69.00 | 4.33 | 2.00 | 6.10 | 0.00 | - | 4 | 27 | 129.30% |
| MET240524C00070000 | 2024-05-20 1:47PM EDT | 70.00 | 3.80 | 1.65 | 3.50 | 0.00 | - | 2 | 117 | 55.27% |
| MET240524C00071000 | 2024-05-16 1:42PM EDT | 71.00 | 2.90 | 1.90 | 2.10 | 0.00 | - | 1 | 126 | 26.76% |
| MET240524C00072000 | 2024-05-17 9:43AM EDT | 72.00 | 2.07 | 1.00 | 1.20 | 0.00 | - | 1 | 72 | 21.19% |
| MET240524C00073000 | 2024-05-21 11:42AM EDT | 73.00 | 0.53 | 0.40 | 0.45 | +0.08 | +17.78% | 3 | 874 | 16.11% |
| MET240524C00074000 | 2024-05-20 3:49PM EDT | 74.00 | 0.25 | 0.10 | 0.25 | +0.07 | +38.89% | 1 | 370 | 21.29% |
| MET240524C00075000 | 2024-05-21 9:55AM EDT | 75.00 | 0.13 | 0.05 | 0.10 | +0.03 | +30.00% | 1 | 397 | 22.66% |
| MET240524C00076000 | 2024-05-21 11:55AM EDT | 76.00 | 0.07 | 0.05 | 0.20 | -0.03 | -30.00% | 3 | 604 | 36.43% |
| MET240524C00077000 | 2024-05-21 12:50PM EDT | 77.00 | 0.05 | 0.05 | 0.20 | -0.04 | -44.44% | 15 | 37 | 43.95% |
| MET240524C00078000 | 2024-04-29 10:26AM EDT | 78.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1 | 42.97% |
| MET240524C00079000 | 2024-05-14 11:42AM EDT | 79.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | - | 10 | 84.86% |
| MET240524C00080000 | 2024-05-20 11:16AM EDT | 80.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 12 | 51 | 110.16% |
| MET240524C00081000 | 2024-05-17 3:10PM EDT | 81.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 27 | 27 | 99.32% |
| MET240524C00082000 | 2024-04-08 11:00AM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.23% |
| MET240524C00083000 | 2024-05-20 11:14AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00045000 | 2024-05-17 3:01PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 187.50% |
| MET240524P00059000 | 2024-05-17 3:12PM EDT | 59.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 197.46% |
| MET240524P00060000 | 2024-04-17 12:40PM EDT | 60.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | - | 2 | 181.93% |
| MET240524P00061000 | 2024-05-10 1:36PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 76.56% |
| MET240524P00062000 | 2024-05-10 2:33PM EDT | 62.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 16 | 118.56% |
| MET240524P00063000 | 2024-05-09 12:53PM EDT | 63.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 9 | 153.61% |
| MET240524P00064000 | 2024-05-21 9:36AM EDT | 64.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 29 | 440 | 142.68% |
| MET240524P00065000 | 2024-05-03 10:45AM EDT | 65.00 | 0.25 | 0.00 | 1.20 | 0.00 | - | 1 | 2 | 106.35% |
| MET240524P00066000 | 2024-05-21 9:53AM EDT | 66.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 3 | 55 | 71.88% |
| MET240524P00067000 | 2024-05-09 11:15AM EDT | 67.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 60 | 83 | 70.70% |
| MET240524P00068000 | 2024-05-21 11:59AM EDT | 68.00 | 0.06 | 0.05 | 0.20 | +0.01 | +20.00% | 4 | 76 | 53.42% |
| MET240524P00069000 | 2024-05-21 9:55AM EDT | 69.00 | 0.25 | 0.05 | 0.45 | +0.20 | +400.00% | 1 | 91 | 59.28% |
| MET240524P00070000 | 2024-05-21 9:55AM EDT | 70.00 | 0.45 | 0.05 | 0.15 | +0.35 | +350.00% | 1 | 61 | 33.40% |
| MET240524P00071000 | 2024-05-16 2:56PM EDT | 71.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 71 | 24.90% |
| MET240524P00072000 | 2024-05-17 2:57PM EDT | 72.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 3 | 43 | 19.83% |
| MET240524P00073000 | 2024-05-21 11:58AM EDT | 73.00 | 0.45 | 0.45 | 0.55 | -0.12 | -21.05% | 34 | 57 | 16.60% |
| MET240524P00074000 | 2024-05-21 9:41AM EDT | 74.00 | 0.95 | 1.15 | 1.30 | -0.04 | -4.04% | 2 | 24 | 19.92% |
| MET240524P00077000 | 2024-05-17 11:46AM EDT | 77.00 | 3.10 | 2.15 | 4.30 | 0.00 | - | 5 | 5 | 44.92% |
| MET240524P00078000 | 2024-05-17 12:47PM EDT | 78.00 | 4.10 | 3.10 | 7.20 | 0.00 | - | 2 | 2 | 132.62% |
© 2024 Yahoo. Todos os direitos reservados.