Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,20 (-0,25%) OURO
2.426,10 +0,20 (+0,01%) Bitcoin USD
70.152,87 -1.215,98 (-1,70%)
MetLife, Inc. (MET)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:70.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00070000 | 2024-05-20 1:47PM EDT | 2024-05-24 | 3.80 | 1.00 | 4.60 | 0.00 | - | 2 | 117 | 121.68% |
| MET240531C00070000 | 2024-05-20 1:47PM EDT | 2024-05-31 | 3.85 | 1.10 | 4.90 | 0.00 | - | 2 | 110 | 73.36% |
| MET240607C00070000 | 2024-05-20 2:45PM EDT | 2024-06-07 | 3.49 | 1.80 | 4.00 | 0.00 | - | 2 | 4 | 40.65% |
| MET240614C00070000 | 2024-05-03 3:40PM EDT | 2024-06-14 | 2.05 | 2.20 | 4.60 | 0.00 | - | 50 | 50 | 43.02% |
| MET240621C00070000 | 2024-05-20 2:18PM EDT | 2024-06-21 | 3.80 | 3.10 | 3.40 | 0.00 | - | 10 | 3,233 | 21.95% |
| MET240719C00070000 | 2024-05-21 3:41PM EDT | 2024-07-19 | 4.20 | 3.90 | 4.10 | 0.00 | - | 7 | 531 | 22.75% |
| MET240920C00070000 | 2024-05-10 9:44AM EDT | 2024-09-20 | 5.60 | 5.00 | 7.20 | 0.00 | - | 62 | 505 | 35.41% |
| MET241018C00070000 | 2024-05-20 10:57AM EDT | 2024-10-18 | 6.85 | 5.60 | 6.00 | 0.00 | - | 2 | 86 | 25.19% |
| MET250117C00070000 | 2024-05-20 11:45AM EDT | 2025-01-17 | 8.50 | 7.20 | 7.60 | 0.00 | - | 4 | 2,690 | 26.95% |
| MET250620C00070000 | 2024-05-01 2:50PM EDT | 2025-06-20 | 9.90 | 7.30 | 11.50 | 0.00 | - | 4 | 2,193 | 34.49% |
| MET251219C00070000 | 2024-05-17 10:37AM EDT | 2025-12-19 | 12.15 | 9.10 | 13.50 | 0.00 | - | 1 | 45 | 34.26% |
| MET260116C00070000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 10.70 | 11.20 | 12.70 | 0.00 | - | 2 | 46 | 31.21% |
| MET261218C00070000 | 2024-03-04 10:31AM EDT | 2026-12-18 | 11.55 | 12.30 | 16.40 | 0.00 | - | 10 | 13 | 33.38% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524P00070000 | 2024-05-21 9:55AM EDT | 2024-05-24 | 0.45 | 0.05 | 0.15 | +0.35 | +350.00% | 1 | 61 | 35.55% |
| MET240531P00070000 | 2024-05-21 1:02PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.15 | -0.48 | -80.00% | 1 | 20 | 19.53% |
| MET240607P00070000 | 2024-05-09 3:47PM EDT | 2024-06-07 | 0.47 | 0.15 | 0.25 | 0.00 | - | 2 | 25 | 17.73% |
| MET240614P00070000 | 2024-05-13 12:34PM EDT | 2024-06-14 | 0.45 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 17.92% |
| MET240621P00070000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.45 | +0.07 | +20.00% | 15 | 9,388 | 16.58% |
| MET240719P00070000 | 2024-05-20 3:32PM EDT | 2024-07-19 | 0.80 | 0.75 | 0.90 | 0.00 | - | 20 | 242 | 16.83% |
| MET240816P00070000 | 2024-05-21 10:34AM EDT | 2024-08-16 | 1.35 | 1.45 | 1.65 | +0.13 | +10.66% | 1 | 6 | 19.85% |
| MET240920P00070000 | 2024-05-21 12:05PM EDT | 2024-09-20 | 1.80 | 1.80 | 1.95 | +0.07 | +4.05% | 4 | 1,391 | 18.70% |
| MET241018P00070000 | 2024-05-21 11:53AM EDT | 2024-10-18 | 2.10 | 2.15 | 2.25 | +0.15 | +7.69% | 1 | 1,236 | 18.60% |
| MET241220P00070000 | 2024-04-26 12:23PM EDT | 2024-12-20 | 4.70 | 3.00 | 3.30 | 0.00 | - | 21 | 21 | 20.63% |
| MET250117P00070000 | 2024-05-21 3:46PM EDT | 2025-01-17 | 3.40 | 3.30 | 3.50 | +0.20 | +6.25% | 28 | 1,973 | 20.29% |
| MET250620P00070000 | 2024-05-15 10:05AM EDT | 2025-06-20 | 4.86 | 4.00 | 5.20 | 0.00 | - | 3 | 2,228 | 21.73% |
| MET251219P00070000 | 2024-04-26 10:04AM EDT | 2025-12-19 | 7.70 | 5.90 | 6.70 | 0.00 | - | 1 | 133 | 22.26% |
| MET260116P00070000 | 2024-05-20 1:44PM EDT | 2026-01-16 | 6.30 | 4.00 | 8.20 | 0.00 | - | 2 | 40 | 25.92% |
| MET261218P00070000 | 2024-05-10 1:51PM EDT | 2026-12-18 | 8.60 | 5.70 | 10.50 | 0.00 | - | 2 | 16 | 25.94% |
© 2024 Yahoo. Todos os direitos reservados.