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
2.425,90 0,00 (0,00%) Bitcoin USD
70.150,23 -1.182,59 (-1,66%)
MetLife, Inc. (MET)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240524C00075000 | 2024-05-21 9:55AM EDT | 2024-05-24 | 0.13 | 0.05 | 0.10 | +0.03 | +30.00% | 1 | 397 | 29.10% |
| MET240531C00075000 | 2024-05-21 1:02PM EDT | 2024-05-31 | 0.16 | 0.10 | 0.20 | -0.14 | -46.67% | 1 | 73 | 19.73% |
| MET240607C00075000 | 2024-05-21 10:44AM EDT | 2024-06-07 | 0.35 | 0.15 | 0.30 | -0.26 | -42.62% | 28 | 22 | 17.53% |
| MET240614C00075000 | 2024-05-20 1:53PM EDT | 2024-06-14 | 0.69 | 0.30 | 0.45 | 0.00 | - | 9 | 23 | 17.48% |
| MET240621C00075000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 0.52 | 0.40 | 0.55 | -0.08 | -13.33% | 19 | 3,132 | 16.87% |
| MET240628C00075000 | 2024-05-16 3:59PM EDT | 2024-06-28 | 1.17 | 0.55 | 1.75 | 0.00 | - | 9 | 22 | 29.40% |
| MET240719C00075000 | 2024-05-21 2:58PM EDT | 2024-07-19 | 1.17 | 1.05 | 1.15 | -0.13 | -10.00% | 18 | 459 | 18.10% |
| MET240816C00075000 | 2024-05-21 1:01PM EDT | 2024-08-16 | 1.95 | 1.70 | 2.00 | -0.03 | -1.52% | 3 | 1,020 | 21.27% |
| MET240920C00075000 | 2024-05-20 2:58PM EDT | 2024-09-20 | 2.60 | 2.30 | 2.40 | -0.06 | -2.26% | 1 | 2,779 | 20.41% |
| MET241018C00075000 | 2024-05-20 11:36AM EDT | 2024-10-18 | 3.68 | 2.85 | 3.00 | 0.00 | - | 2 | 101 | 21.70% |
| MET241220C00075000 | 2024-05-20 10:48AM EDT | 2024-12-20 | 4.75 | 3.90 | 5.80 | 0.00 | - | 1 | 25 | 30.92% |
| MET250117C00075000 | 2024-05-21 11:26AM EDT | 2025-01-17 | 4.90 | 4.40 | 4.60 | -0.10 | -2.00% | 6 | 1,339 | 23.96% |
| MET250620C00075000 | 2024-05-20 2:05PM EDT | 2025-06-20 | 7.20 | 5.50 | 7.20 | 0.00 | - | 7 | 582 | 27.34% |
| MET251219C00075000 | 2024-05-20 10:22AM EDT | 2025-12-19 | 9.49 | 8.30 | 9.00 | 0.00 | - | 1 | 52 | 27.58% |
| MET260116C00075000 | 2024-05-20 11:09AM EDT | 2026-01-16 | 9.80 | 8.20 | 11.50 | 0.00 | - | 1 | 725 | 33.67% |
| MET261218C00075000 | 2024-05-20 12:04PM EDT | 2026-12-18 | 13.50 | 8.60 | 13.50 | 0.00 | - | 1 | 14 | 31.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| MET240531P00075000 | 2024-05-21 12:21PM EDT | 2024-05-31 | 2.35 | 0.65 | 3.70 | +0.20 | +9.30% | 2 | 10 | 47.17% |
| MET240607P00075000 | 2024-05-16 10:59AM EDT | 2024-06-07 | 1.60 | 0.80 | 3.00 | 0.00 | - | - | 22 | 23.56% |
| MET240621P00075000 | 2024-05-08 9:38AM EDT | 2024-06-21 | 3.90 | 2.50 | 2.85 | 0.00 | - | 1 | 108 | 15.24% |
| MET240628P00075000 | 2024-05-16 10:39AM EDT | 2024-06-28 | 1.80 | 1.00 | 4.20 | 0.00 | - | - | 1 | 29.86% |
| MET240719P00075000 | 2024-05-20 1:52PM EDT | 2024-07-19 | 2.40 | 2.90 | 3.10 | 0.00 | - | 22 | 51 | 13.67% |
| MET240816P00075000 | 2024-05-20 2:17PM EDT | 2024-08-16 | 3.40 | 3.60 | 4.00 | -0.10 | -2.86% | 18 | 17 | 18.25% |
| MET240920P00075000 | 2024-05-21 12:46PM EDT | 2024-09-20 | 3.90 | 4.00 | 4.20 | 0.00 | - | 3 | 667 | 16.66% |
| MET241018P00075000 | 2024-05-08 11:46AM EDT | 2024-10-18 | 5.10 | 4.30 | 4.50 | 0.00 | - | 5 | 202 | 16.71% |
| MET241220P00075000 | 2024-05-20 10:03AM EDT | 2024-12-20 | 4.90 | 3.90 | 5.40 | 0.00 | - | 4 | 3 | 18.18% |
| MET250117P00075000 | 2024-05-17 3:43PM EDT | 2025-01-17 | 4.90 | 5.40 | 6.30 | 0.00 | - | 6 | 1,285 | 20.95% |
| MET250620P00075000 | 2024-05-20 10:02AM EDT | 2025-06-20 | 6.75 | 6.80 | 8.50 | 0.00 | - | 1 | 119 | 23.69% |
| 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 | 9.00 | 12.50 | 0.00 | - | 1 | 511 | 23.98% |
© 2024 Yahoo. Todos os direitos reservados.