La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,0760 %) Gold future
2 385,70 +32,20 (+1,37 %) BTC-EUR
62 453,88 +1 699,82 (+2,80 %)
Aflac Incorporated (AFL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240802C00078000 | 2024-07-15 2:55PM EDT | 78.00 | 15.96 | 14.90 | 18.80 | 0.00 | - | 1 | 1 | 62.11% |
| AFL240802C00087000 | 2024-07-17 2:43PM EDT | 87.00 | 7.82 | 7.80 | 8.40 | 0.00 | - | 1 | 4 | 59.77% |
| AFL240802C00088000 | 2024-07-25 9:37AM EDT | 88.00 | 7.01 | 6.80 | 7.40 | 0.00 | - | 1 | 1 | 54.30% |
| AFL240802C00089000 | 2024-07-25 9:37AM EDT | 89.00 | 6.10 | 6.10 | 7.00 | 0.00 | - | 1 | 10 | 53.17% |
| AFL240802C00090000 | 2024-07-26 2:16PM EDT | 90.00 | 5.30 | 5.20 | 7.30 | +0.75 | +16.48% | 1 | 49 | 64.55% |
| AFL240802C00091000 | 2024-07-11 11:36AM EDT | 91.00 | 2.35 | 3.00 | 4.70 | 0.00 | - | 4 | 8 | 44.87% |
| AFL240802C00092000 | 2024-07-25 1:30PM EDT | 92.00 | 3.90 | 3.60 | 3.80 | 0.00 | - | 1 | 40 | 40.60% |
| AFL240802C00093000 | 2024-07-24 2:51PM EDT | 93.00 | 2.75 | 2.90 | 3.10 | 0.00 | - | 2 | 5 | 39.80% |
| AFL240802C00094000 | 2024-07-25 12:13PM EDT | 94.00 | 2.45 | 2.25 | 2.45 | 0.00 | - | 35 | 50 | 38.62% |
| AFL240802C00095000 | 2024-07-26 3:51PM EDT | 95.00 | 1.85 | 1.70 | 1.90 | -0.05 | -2.63% | 47 | 45 | 37.94% |
| AFL240802C00096000 | 2024-07-26 3:56PM EDT | 96.00 | 1.36 | 1.30 | 1.40 | -0.09 | -6.21% | 13 | 560 | 36.67% |
| AFL240802C00097000 | 2024-07-25 2:52PM EDT | 97.00 | 0.82 | 0.85 | 1.05 | 0.00 | - | 4 | 38 | 36.77% |
| AFL240802C00098000 | 2024-07-26 3:20PM EDT | 98.00 | 0.68 | 0.60 | 1.00 | -0.07 | -9.33% | 103 | 171 | 42.07% |
| AFL240802C00099000 | 2024-07-23 2:20PM EDT | 99.00 | 0.36 | 0.40 | 0.55 | 0.00 | - | 1 | 206 | 36.91% |
| AFL240802C00100000 | 2024-07-17 2:25PM EDT | 100.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | - | 10 | 37.40% |
| AFL240802C00101000 | 2024-07-24 9:52AM EDT | 101.00 | 0.12 | 0.15 | 0.30 | 0.00 | - | 5 | 14 | 38.38% |
| AFL240802C00102000 | 2024-07-26 9:44AM EDT | 102.00 | 0.16 | 0.10 | 0.25 | +0.06 | +60.00% | 4 | 271 | 40.53% |
| AFL240802C00103000 | 2024-07-25 11:29AM EDT | 103.00 | 0.75 | 0.05 | 0.25 | +0.64 | +581.82% | 4 | 29 | 44.34% |
| AFL240802C00104000 | 2024-07-22 12:05PM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.52% |
| AFL240802C00105000 | 2024-07-23 1:30PM EDT | 105.00 | 0.53 | 0.05 | 0.10 | 0.00 | - | 4 | 6 | 42.58% |
| AFL240802C00110000 | 2024-07-15 10:15AM EDT | 110.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 75.59% |
| AFL240802C00115000 | 2024-07-15 10:30AM EDT | 115.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 91.89% |
| AFL240802C00125000 | 2024-07-17 1:25PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.90% |
Options de ventepour2 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240802P00070000 | 2024-07-17 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 138.28% |
| AFL240802P00075000 | 2024-07-24 11:03AM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 96 | 87.11% |
| AFL240802P00077000 | 2024-07-24 2:19PM EDT | 77.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 101.95% |
| AFL240802P00080000 | 2024-07-26 1:03PM EDT | 80.00 | 0.05 | 0.05 | 0.55 | -0.04 | -44.44% | 5 | 20 | 82.52% |
| AFL240802P00081000 | 2024-07-25 3:04PM EDT | 81.00 | 0.12 | 0.05 | 0.50 | -0.49 | -80.33% | 2 | 28 | 76.17% |
| AFL240802P00082000 | 2024-07-26 9:43AM EDT | 82.00 | 0.61 | 0.05 | 0.55 | 0.00 | - | 4 | 20 | 72.95% |
| AFL240802P00083000 | 2024-07-25 12:43PM EDT | 83.00 | 0.61 | 0.05 | 0.60 | 0.00 | - | 4 | 32 | 69.53% |
| AFL240802P00084000 | 2024-07-25 3:04PM EDT | 84.00 | 0.12 | 0.05 | 0.25 | -0.04 | -25.00% | 5 | 16 | 54.10% |
| AFL240802P00085000 | 2024-07-25 3:03PM EDT | 85.00 | 0.15 | 0.05 | 0.20 | -0.02 | -11.76% | 9 | 21 | 53.13% |
| AFL240802P00086000 | 2024-07-26 1:03PM EDT | 86.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 5 | 47 | 48.63% |
| AFL240802P00087000 | 2024-07-26 9:42AM EDT | 87.00 | 0.21 | 0.15 | 0.20 | +0.03 | +16.67% | 5 | 53 | 44.14% |
| AFL240802P00088000 | 2024-07-18 10:05AM EDT | 88.00 | 0.24 | 0.20 | 0.30 | 0.00 | - | 2 | 10 | 44.14% |
| AFL240802P00089000 | 2024-07-16 12:36PM EDT | 89.00 | 0.39 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 41.11% |
| AFL240802P00090000 | 2024-07-26 1:13PM EDT | 90.00 | 0.44 | 0.40 | 0.50 | -0.26 | -37.14% | 2 | 53 | 40.72% |
| AFL240802P00091000 | 2024-07-26 3:18PM EDT | 91.00 | 0.60 | 0.55 | 0.65 | -0.17 | -22.08% | 2 | 27 | 39.11% |
| AFL240802P00092000 | 2024-07-26 3:16PM EDT | 92.00 | 0.80 | 0.75 | 0.90 | -0.10 | -11.11% | 11 | 169 | 38.82% |
| AFL240802P00093000 | 2024-07-26 12:00PM EDT | 93.00 | 0.99 | 1.05 | 1.20 | -0.36 | -26.67% | 57 | 80 | 38.14% |
| AFL240802P00094000 | 2024-07-26 10:43AM EDT | 94.00 | 1.48 | 1.40 | 1.55 | +0.08 | +5.71% | 31 | 112 | 37.06% |
| AFL240802P00095000 | 2024-07-26 12:45PM EDT | 95.00 | 1.95 | 1.80 | 2.00 | -0.22 | -10.14% | 47 | 6 | 36.40% |
| AFL240802P00096000 | 2024-07-26 12:49PM EDT | 96.00 | 2.42 | 2.35 | 2.55 | +0.07 | +2.98% | 4 | 332 | 36.08% |
| AFL240802P00097000 | 2024-07-25 10:15AM EDT | 97.00 | 2.80 | 3.00 | 3.90 | 0.00 | - | - | - | 50.39% |
