La bourse est fermée
Dow Jones
32 105,25 +75,14 (+0,23 %) Nasdaq
11 787,40 +117,44 (+1,01 %) Nikkei 225
27 419,61 -47,00 (-0,17 %) EUR/USD
1,0837 -0,0028 (-0,26 %) HANG SENG
20 049,64 +458,21 (+2,34 %) Bitcoin EUR
26 015,76 +901,56 (+3,59 %)
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’achatpour19 mai 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230519C00042500 | 2023-02-07 12:24PM EDT | 42.50 | 26.93 | 23.30 | 24.20 | 0.00 | - | 1 | 1 | 134.18% |
| AFL230519C00050000 | 2023-02-08 10:50AM EDT | 50.00 | 20.31 | 14.90 | 15.70 | 0.00 | - | 3 | 14 | 83.55% |
| AFL230519C00055000 | 2023-02-07 11:52AM EDT | 55.00 | 14.65 | 11.10 | 11.90 | 0.00 | - | 1 | 15 | 76.47% |
| AFL230519C00057500 | 2023-03-06 11:27AM EDT | 57.50 | 11.85 | 6.10 | 7.90 | 0.00 | - | 25 | 45 | 52.37% |
| AFL230519C00060000 | 2023-03-21 11:03AM EDT | 60.00 | 6.46 | 4.70 | 5.40 | 0.00 | - | 10 | 24 | 41.19% |
| AFL230519C00062500 | 2023-03-20 10:37AM EDT | 62.50 | 3.55 | 3.10 | 3.60 | 0.00 | - | 3 | 20 | 36.08% |
| AFL230519C00065000 | 2023-03-23 10:12AM EDT | 65.00 | 2.16 | 1.80 | 2.30 | -0.14 | -6.09% | 10 | 241 | 33.48% |
| AFL230519C00067500 | 2023-03-23 2:21PM EDT | 67.50 | 1.05 | 1.00 | 1.45 | -0.38 | -26.57% | 145 | 304 | 32.62% |
| AFL230519C00070000 | 2023-03-22 11:01AM EDT | 70.00 | 0.92 | 0.50 | 0.90 | 0.00 | - | 2 | 480 | 32.42% |
| AFL230519C00072500 | 2023-03-22 11:45AM EDT | 72.50 | 0.30 | 0.20 | 0.60 | 0.00 | - | 6 | 1,187 | 33.40% |
| AFL230519C00075000 | 2023-03-21 11:45AM EDT | 75.00 | 0.21 | 0.05 | 0.50 | 0.00 | - | 32 | 2,494 | 36.43% |
| AFL230519C00077500 | 2023-03-02 10:45AM EDT | 77.50 | 0.24 | 0.10 | 0.20 | 0.00 | - | 1 | 803 | 33.11% |
| AFL230519C00080000 | 2023-03-13 1:32PM EDT | 80.00 | 0.13 | 0.10 | 0.50 | 0.00 | - | 1 | 2,024 | 45.17% |
| AFL230519C00082500 | 2023-01-30 4:49PM EDT | 82.50 | 0.41 | 0.00 | 0.25 | 0.00 | - | - | 3 | 42.19% |
| AFL230519C00085000 | 2023-03-20 12:26PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 210 | 58.64% |
Options de ventepour19 mai 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230519P00035000 | 2022-10-07 11:11AM EDT | 35.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 76.07% |
| AFL230519P00037500 | 2022-09-16 3:30PM EDT | 37.50 | 0.60 | 0.40 | 0.65 | 0.00 | - | - | 4 | 87.35% |
| AFL230519P00040000 | 2023-03-22 2:58PM EDT | 40.00 | 0.15 | 0.40 | 0.75 | 0.00 | - | 20 | 24 | 79.88% |
| AFL230519P00042500 | 2023-02-01 1:10PM EDT | 42.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 111.52% |
| AFL230519P00045000 | 2022-09-29 2:29PM EDT | 45.00 | 1.58 | 0.50 | 0.70 | 0.00 | - | - | 1 | 63.28% |
| AFL230519P00047500 | 2023-03-21 11:49AM EDT | 47.50 | 0.35 | 0.25 | 0.60 | 0.00 | - | 50 | 42 | 50.29% |
| AFL230519P00050000 | 2023-03-23 3:47PM EDT | 50.00 | 0.50 | 0.35 | 0.75 | +0.05 | +11.11% | 2 | 22 | 50.44% |
| AFL230519P00052500 | 2023-03-16 9:36AM EDT | 52.50 | 0.90 | 0.60 | 0.75 | 0.00 | - | 1 | 18 | 42.33% |
| AFL230519P00055000 | 2023-03-21 9:40AM EDT | 55.00 | 0.80 | 0.85 | 1.35 | 0.00 | - | 30 | 85 | 43.46% |
| AFL230519P00057500 | 2023-03-23 12:37PM EDT | 57.50 | 1.10 | 1.20 | 1.85 | -1.14 | -50.89% | 11 | 147 | 40.45% |
| AFL230519P00060000 | 2023-03-22 1:37PM EDT | 60.00 | 1.43 | 1.85 | 2.45 | 0.00 | - | 8 | 157 | 36.72% |
| AFL230519P00062500 | 2023-03-21 2:35PM EDT | 62.50 | 2.50 | 2.75 | 3.30 | +0.50 | +25.00% | 1 | 453 | 33.37% |
| AFL230519P00065000 | 2023-03-22 9:30AM EDT | 65.00 | 2.93 | 4.00 | 4.60 | 0.00 | - | 1 | 447 | 31.74% |
| AFL230519P00067500 | 2023-03-21 11:32AM EDT | 67.50 | 4.20 | 4.80 | 6.40 | 0.00 | - | 3 | 204 | 32.40% |
| AFL230519P00070000 | 2023-03-15 10:03AM EDT | 70.00 | 8.75 | 7.60 | 8.40 | 0.00 | - | 1 | 483 | 32.84% |
| AFL230519P00072500 | 2023-03-23 3:20PM EDT | 72.50 | 10.40 | 9.40 | 11.10 | +5.60 | +116.67% | 10 | 465 | 41.55% |
| AFL230519P00075000 | 2023-02-02 2:31PM EDT | 75.00 | 6.85 | 6.40 | 7.00 | 0.00 | - | 1 | 407 | 0.00% |
| AFL230519P00077500 | 2023-02-28 4:01PM EDT | 77.50 | 9.20 | 13.30 | 15.50 | 0.00 | - | 1 | 21 | 41.60% |
| AFL230519P00085000 | 2023-01-19 11:02AM EDT | 85.00 | 13.90 | 15.00 | 17.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
