La bourse ferme dans 5 h 3 min
CAC 40
7 125,38 +112,24 (+1,60 %) Euro Stoxx 50
4 189,84 +70,42 (+1,71 %) Dow Jones
32 244,58 +382,60 (+1,20 %) EUR/USD
1,0778 +0,0052 (+0,49 %) Gold future
1 972,30 -10,50 (-0,53 %) Bitcoin EUR
25 958,28 -287,96 (-1,10 %)
Aflac Incorporated (AFL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230616C00032500 | 2022-10-04 1:32PM EDT | 32.50 | 27.83 | 33.10 | 34.80 | 0.00 | - | 8 | 0 | 147.97% |
| AFL230616C00042500 | 2023-02-07 12:28PM EDT | 42.50 | 26.97 | 22.60 | 24.60 | 0.00 | - | 1 | 1 | 96.92% |
| AFL230616C00045000 | 2022-10-04 11:32AM EDT | 45.00 | 16.30 | 21.80 | 22.60 | 0.00 | - | 60 | 60 | 101.51% |
| AFL230616C00047500 | 2023-02-08 11:29AM EDT | 47.50 | 23.09 | 17.30 | 18.00 | 0.00 | - | 3 | 112 | 65.50% |
| AFL230616C00050000 | 2023-02-02 2:10PM EDT | 50.00 | 19.20 | 18.90 | 19.30 | 0.00 | - | 6 | 616 | 101.98% |
| AFL230616C00052500 | 2022-10-11 11:14AM EDT | 52.50 | 9.20 | 17.40 | 18.50 | 0.00 | - | 3 | 15 | 104.66% |
| AFL230616C00055000 | 2023-02-27 3:10PM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| AFL230616C00057500 | 2023-01-09 2:28PM EDT | 57.50 | 15.39 | 13.80 | 14.30 | 0.00 | - | 10 | 40 | 92.57% |
| AFL230616C00060000 | 2022-12-30 11:26AM EDT | 60.00 | 13.60 | 13.50 | 14.40 | 0.00 | - | 1 | 164 | 101.90% |
| AFL230616C00062500 | 2023-03-20 10:48AM EDT | 62.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 693 | 0.00% |
| AFL230616C00065000 | 2023-03-20 12:37PM EDT | 65.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 547 | 1.56% |
| AFL230616C00067500 | 2023-03-20 11:50AM EDT | 67.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 100 | 3.13% |
| AFL230616C00070000 | 2023-03-20 1:45PM EDT | 70.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 93 | 886 | 6.25% |
| AFL230616C00072500 | 2023-03-20 3:45PM EDT | 72.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,420 | 6.25% |
| AFL230616C00075000 | 2023-03-16 11:30AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,670 | 6.25% |
| AFL230616C00077500 | 2023-03-20 10:10AM EDT | 77.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 957 | 12.50% |
| AFL230616C00080000 | 2023-03-15 12:26PM EDT | 80.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 12.50% |
| AFL230616C00082500 | 2023-01-31 2:03PM EDT | 82.50 | 0.56 | 0.00 | 0.40 | 0.00 | - | - | 6 | 36.43% |
| AFL230616C00085000 | 2023-03-20 12:21PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 12.50% |
| AFL230616C00090000 | 2023-03-20 12:20PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| AFL230616C00095000 | 2022-11-21 10:49AM EDT | 95.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 50.20% |
Options de ventepour16 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL230616P00027500 | 2022-08-29 10:00AM EDT | 27.50 | 0.25 | 0.10 | 0.75 | 0.00 | - | - | 2 | 103.03% |
| AFL230616P00030000 | 2023-02-03 11:51AM EDT | 30.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 77.34% |
| AFL230616P00037500 | 2023-02-01 1:11PM EDT | 37.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 56.45% |
| AFL230616P00040000 | 2022-11-07 2:25PM EDT | 40.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 2 | 49 | 51.66% |
| AFL230616P00042500 | 2022-10-04 10:48AM EDT | 42.50 | 1.13 | 0.35 | 0.85 | 0.00 | - | 120 | 281 | 59.72% |
| AFL230616P00045000 | 2023-03-15 3:30PM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 12.50% |
| AFL230616P00047500 | 2023-01-09 4:36PM EDT | 47.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 5 | 43 | 49.22% |
| AFL230616P00050000 | 2023-03-15 3:51PM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 12.50% |
| AFL230616P00052500 | 2023-03-16 11:17AM EDT | 52.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 1,995 | 6.25% |
| AFL230616P00055000 | 2023-03-14 9:48AM EDT | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 6.25% |
| AFL230616P00057500 | 2023-03-15 3:50PM EDT | 57.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 105 | 611 | 6.25% |
| AFL230616P00060000 | 2023-03-20 11:13AM EDT | 60.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,324 | 3.13% |
| AFL230616P00062500 | 2023-03-17 3:03PM EDT | 62.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 0.78% |
| AFL230616P00065000 | 2023-03-15 10:45AM EDT | 65.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 16 | 190 | 0.00% |
| AFL230616P00067500 | 2023-03-17 2:33PM EDT | 67.50 | 7.59 | 0.00 | 0.00 | 0.00 | - | 30 | 1,076 | 0.00% |
| AFL230616P00070000 | 2023-03-17 10:05AM EDT | 70.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 0.00% |
| AFL230616P00072500 | 2023-02-21 1:39PM EDT | 72.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| AFL230616P00075000 | 2023-03-08 11:51AM EDT | 75.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| AFL230616P00077500 | 2022-11-23 12:59PM EDT | 77.50 | 7.30 | 7.30 | 8.10 | 0.00 | - | - | 11 | 0.00% |
| AFL230616P00082500 | 2023-02-13 10:38AM EDT | 82.50 | 12.40 | 21.40 | 22.50 | 0.00 | - | 1 | 0 | 67.02% |
© 2023 Yahoo. Tous droits réservés.
