Marchés français ouverture 4 h 45 min

Aflac Incorporated (AFL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
88,99+1,03 (+1,17 %)
À la clôture : 04:00PM EDT
89,15 +0,16 (+0,18 %)
Échanges après Bourse : 05:52PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFL251219C000325002023-08-21 1:08PM EDT32.5042.0843.8048.000.00-120.00%
AFL251219C000375002024-05-22 9:43AM EDT37.5050.8649.5054.500.00-1264.43%
AFL251219C000400002024-03-25 11:32AM EDT40.0045.3042.5047.500.00-110.00%
AFL251219C000450002024-05-07 2:14PM EDT45.0041.2342.0047.000.00-1152.99%
AFL251219C000500002024-01-19 1:04PM EDT50.0035.5829.3033.000.00-330.00%
AFL251219C000600002024-03-07 10:58AM EDT60.0026.3328.3029.300.00-120118.85%
AFL251219C000625002024-04-19 9:30AM EDT62.5018.6026.6029.800.00-11,40233.67%
AFL251219C000650002023-10-24 12:17PM EDT65.0020.0822.5025.600.00-212523.90%
AFL251219C000675002023-10-30 9:37AM EDT67.5018.700.000.000.00-28320.00%
AFL251219C000700002024-06-10 3:59PM EDT70.0023.1521.3025.200.00-61,72135.57%
AFL251219C000725002024-05-16 3:28PM EDT72.5020.4618.5020.300.00-210525.40%
AFL251219C000750002024-06-18 12:37PM EDT75.0019.5018.0020.80+0.20+1.04%52531.66%
AFL251219C000775002024-06-10 12:54PM EDT77.5017.5017.4019.300.00-14931.53%
AFL251219C000800002024-06-05 11:51AM EDT80.0015.9215.5016.800.00-24128.63%
AFL251219C000825002024-04-18 12:27PM EDT82.509.6013.6014.400.00-9625.98%
AFL251219C000850002024-06-14 3:21PM EDT85.0011.5012.2015.000.00-92330.52%
AFL251219C000875002024-03-06 11:36AM EDT87.507.489.3010.200.00-2621.93%
AFL251219C000900002024-05-21 9:42AM EDT90.009.609.4010.200.00-19224.53%
AFL251219C000925002024-03-12 1:58PM EDT92.506.204.806.400.00--418.14%
AFL251219C000950002024-05-30 1:22PM EDT95.007.425.109.200.00-398426.72%
AFL251219C001000002024-06-06 3:49PM EDT100.005.023.307.600.00-13129226.83%
AFL251219C001050002024-04-02 10:40AM EDT105.003.301.052.450.00-1617.03%
AFL251219C001100002024-05-30 11:27AM EDT110.002.402.152.900.00-808720.94%
AFL251219C001150002024-06-06 11:18AM EDT115.001.641.452.100.00--120.75%
AFL251219C001200002024-05-20 9:38AM EDT120.001.300.751.550.00--420.78%
AFL251219C001250002024-05-20 9:38AM EDT125.000.900.401.900.00--124.02%
Options de ventepour19 décembre 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFL251219P000325002023-12-15 11:40AM EDT32.500.500.001.500.00-21151.27%
AFL251219P000350002024-02-01 3:18PM EDT35.000.600.004.700.00-1663.77%
AFL251219P000375002023-10-03 3:52PM EDT37.501.100.302.100.00--157.73%
AFL251219P000400002023-09-21 2:38PM EDT40.001.200.752.150.00-11654.39%
AFL251219P000425002023-09-11 9:30AM EDT42.501.300.000.000.00--712.50%
AFL251219P000450002024-02-23 12:58PM EDT45.000.950.005.000.00-2663.86%
AFL251219P000475002024-02-13 12:18PM EDT47.501.240.701.150.00-52537.45%
AFL251219P000500002024-06-04 9:30AM EDT50.001.090.651.150.00-130734.89%
AFL251219P000550002024-02-23 1:19PM EDT55.001.660.701.500.00-81232.41%
AFL251219P000575002024-06-12 11:46AM EDT57.501.250.602.000.00-11832.81%
AFL251219P000600002024-05-31 3:49PM EDT60.001.401.101.950.00-21330.13%
AFL251219P000625002024-05-31 3:49PM EDT62.501.601.302.250.00-101,31229.19%
AFL251219P000650002024-05-30 2:41PM EDT65.001.871.603.300.00-2931.10%
AFL251219P000675002024-03-07 3:01PM EDT67.502.882.402.950.00-5127.31%
AFL251219P000700002024-02-01 12:10PM EDT70.005.703.704.100.00-11228.88%
AFL251219P000725002024-01-22 10:30AM EDT72.504.400.000.000.00-3193.13%
AFL251219P000750002024-01-24 11:54AM EDT75.004.804.905.400.00-1127.68%
AFL251219P000775002024-03-18 12:19PM EDT77.505.006.407.000.00-2529.39%
AFL251219P000800002024-06-05 11:51AM EDT80.004.443.904.600.00-24120.26%
AFL251219P000825002024-03-13 11:13AM EDT82.506.958.509.800.00-223730.71%
AFL251219P000850002024-04-22 10:49AM EDT85.008.400.000.000.00-100.78%
AFL251219P001200002023-11-24 1:06PM EDT120.0039.4036.0041.000.00-1144.20%