$82.60
0.580.71%
In chiusura: -
$82.60
00.00%
After hour: 4:45 PM EDT
Comments
Loading...
MetLife (NYSE:MET) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di MetLife a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per MetLife..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid43.5
Ask47.1
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid42.1
Ask44.6
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask1
volume0
Intrest0
Last Price-
Change
-
Bid38.3
Ask42
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid35.7
Ask38.7
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid33.3
Ask37
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price24.54Aug 19, 2024
Change
00%
Bid30.8
Ask34.3
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid25.7
Ask29.7
volume0
Intrest0
Strike
55
55
Last Price0.05Oct 25, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest390
Last Price-
Change
-
Bid20.7
Ask24.5
volume0
Intrest0
Strike
60
60
Last Price0.11Oct 31, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest25
Last Price19.36Oct 24, 2024
Change
00%
Bid16.3
Ask19.6
volume0
Intrest0
Strike
65
65
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest423
Last Price-
Change
-
Bid15.2
Ask17
volume0
Intrest0
Strike
67
67
Last Price0.15Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Last Price10.4Nov 04, 2024
Change
00%
Bid14.4
Ask16.7
volume0
Intrest0
Strike
67.5
67.5
Last Price0.02Nov 14, 2024
Change
0.0133.33%
Bid-
Ask0.05
volume20
Intrest2956
Last Price-
Change
-
Bid13.8
Ask16.4
volume0
Intrest0
Strike
68
68
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid13
Ask15.3
volume0
Intrest0
Strike
69
69
Last Price0.1Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Last Price7.4Nov 04, 2024
Change
00%
Bid11.9
Ask14.1
volume0
Intrest0
Strike
70
70
Last Price0.03Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest516
Last Price-
Change
-
Bid11
Ask13.3
volume0
Intrest0
Strike
71
71
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest50
Last Price6.3Nov 04, 2024
Change
00%
Bid10
Ask12.2
volume0
Intrest0
Strike
72
72
Last Price0.25Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest82
Last Price5.89Nov 05, 2024
Change
00%
Bid9.4
Ask11.2
volume0
Intrest1
Strike
72.5
72.5
Last Price0.04Nov 14, 2024
Change
0.0450%
Bid-
Ask0.15
volume22
Intrest1332
Last Price-
Change
-
Bid9.1
Ask11
volume0
Intrest0
Strike
73
73
Last Price0.3Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest4
Last Price4.8Nov 01, 2024
Change
00%
Bid7.9
Ask10.2
volume0
Intrest1
Strike
74
74
Last Price0.4Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price6.45Nov 07, 2024
Change
00%
Bid6.9
Ask9.3
volume0
Intrest150
Strike
75
75
Last Price0.5Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest201
Last Price2.92Nov 04, 2024
Change
00%
Bid6.3
Ask8.4
volume0
Intrest1
Strike
76
76
Last Price0.7Nov 04, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest26
Last Price3.9Nov 08, 2024
Change
00%
Bid4.8
Ask6.8
volume0
Intrest92
Strike
77
77
Last Price0.1Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest19
Last Price5.15Nov 14, 2024
Change
0.24.04%
Bid4.8
Ask5.6
volume2
Intrest582
Strike
77.5
77.5
Last Price0.13Nov 06, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1077
Last Price4.4Nov 06, 2024
Change
00%
Bid4.5
Ask5.7
volume0
Intrest6
Strike
78
78
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price2.04Nov 08, 2024
Change
00%
Bid3.2
Ask4.7
volume0
Intrest96
Strike
79
79
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest9
Last Price3.25Nov 14, 2024
Change
0.9340.09%
Bid1.3
Ask3
volume1
Intrest470
Strike
80
80
Last Price0.1Nov 11, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest451
Last Price1.98Nov 14, 2024
Change
0.1810%
Bid1.4
Ask2.5
volume4
Intrest50
Strike
81
81
Last Price0.05Nov 14, 2024
Change
0.166.67%
Bid-
Ask0.1
volume2
Intrest45
Last Price0.9Nov 14, 2024
Change
0.3357.89%
Bid0.75
Ask0.9
volume5
Intrest193
Strike
82
82
Last Price0.2Nov 14, 2024
Change
0.3563.64%
Bid0.15
Ask0.25
volume23
Intrest70
Last Price0.4Nov 14, 2024
Change
0.0514.29%
Bid0.4
Ask0.55
volume14
Intrest482
Strike
82.5
82.5
Last Price0.27Nov 14, 2024
Change
0.2951.79%
Bid0.3
Ask0.4
volume1
Intrest623
Last Price0.2Nov 14, 2024
Change
0.014.76%
Bid0.2
Ask0.3
volume10
Intrest219
Strike
83
83
Last Price0.3Nov 14, 2024
Change
0.6568.42%
Bid0.55
Ask0.7
volume2
Intrest51
Last Price0.07Nov 14, 2024
Change
0.0240%
Bid-
Ask0.1
volume34
Intrest184
Strike
84
84
Last Price1.3Nov 14, 2024
Change
0.17.14%
Bid0.7
Ask2.1
volume5
Intrest47
Last Price0.05Nov 14, 2024
Change
00%
Bid-
Ask0.05
volume12
Intrest556
Strike
85
85
Last Price1.98Nov 06, 2024
Change
00%
Bid1.75
Ask3.4
volume0
Intrest57
Last Price0.2Nov 07, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest96
Strike
86
86
Last Price3.5Oct 24, 2024
Change
00%
Bid2.3
Ask3.8
volume0
Intrest0
Last Price0.23Nov 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest29
Strike
87
87
Last Price-
Change
-
Bid2.6
Ask5.1
volume0
Intrest0
Last Price0.05Nov 07, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest418
Strike
87.5
87.5
Last Price3.7Oct 18, 2024
Change
00%
Bid3.8
Ask6.8
volume0
Intrest6
Last Price0.45Oct 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Strike
88
88
Last Price-
Change
-
Bid3.6
Ask6
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
0.3597.22%
Bid-
Ask0.75
volume3
Intrest7
Strike
89
89
Last Price-
Change
-
Bid5.3
Ask7
volume0
Intrest0
Last Price0.06Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest304
Strike
90
90
Last Price7.1Oct 29, 2024
Change
00%
Bid6.3
Ask7.9
volume0
Intrest3
Last Price0.16Oct 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
91
91
Last Price-
Change
-
Bid6.6
Ask9
volume0
Intrest0
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest14
Strike
92
92
Last Price-
Change
-
Bid7.5
Ask11.3
volume0
Intrest0
Last Price0.05Nov 05, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest39
Strike
92.5
92.5
Last Price8.1Oct 16, 2024
Change
00%
Bid9.1
Ask10.4
volume0
Intrest0
Last Price0.05Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Strike
93
93
Last Price-
Change
-
Bid8.7
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid9.6
Ask11.9
volume0
Intrest0
Last Price0.15Oct 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest82
Strike
95
95
Last Price-
Change
-
Bid10.6
Ask12.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid12
Ask13.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
97
97
Last Price-
Change
-
Bid12.4
Ask15.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid15.6
Ask18.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid20.7
Ask23
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid25.7
Ask29.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid30.5
Ask34.3
volume0
Intrest0