La bourse ferme dans 4 h 2 min
CAC 40
7 133,04 +119,90 (+1,71 %) Euro Stoxx 50
4 193,37 +73,95 (+1,80 %) Dow Jones
32 244,58 +382,60 (+1,20 %) EUR/USD
1,0781 +0,0054 (+0,5067 %) Gold future
1 967,00 -15,80 (-0,80 %) BTC-EUR
25 982,82 -256,59 (-0,98 %)
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’achatpour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240119C00035000 | 2022-08-02 10:16AM EDT | 35.00 | 25.30 | 28.00 | 28.50 | 0.00 | - | 25 | 100 | 32.42% |
| AFL240119C00037500 | 2021-11-10 7:58AM EDT | 37.50 | 16.90 | 18.60 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| AFL240119C00040000 | 2021-12-27 1:19PM EDT | 40.00 | 18.80 | 19.10 | 22.50 | 0.00 | - | 1 | 2 | 0.00% |
| AFL240119C00045000 | 2021-10-25 9:30AM EDT | 45.00 | 13.08 | 11.50 | 15.20 | 0.00 | - | - | 3 | 0.00% |
| AFL240119C00047500 | 2022-07-11 1:53PM EDT | 47.50 | 12.90 | 16.30 | 16.80 | 0.00 | - | - | 52 | 28.08% |
| AFL240119C00050000 | 2022-07-11 11:49AM EDT | 50.00 | 11.20 | 14.10 | 14.90 | 0.00 | - | 3 | 662 | 29.08% |
| AFL240119C00052500 | 2022-08-10 1:13PM EDT | 52.50 | 12.75 | 13.30 | 14.20 | +12.75 | - | 2 | 3 | 35.96% |
| AFL240119C00055000 | 2022-08-10 2:47PM EDT | 55.00 | 11.20 | 11.90 | 12.40 | +1.20 | +12.00% | 3 | 1,357 | 34.82% |
| AFL240119C00057500 | 2022-07-14 10:03AM EDT | 57.50 | 5.30 | 10.30 | 10.60 | 0.00 | - | 1 | 156 | 33.19% |
| AFL240119C00060000 | 2022-08-10 2:47PM EDT | 60.00 | 8.15 | 8.70 | 9.10 | +0.85 | +11.64% | 14 | 106 | 32.50% |
| AFL240119C00062500 | 2022-08-09 11:26AM EDT | 62.50 | 6.10 | 6.90 | 7.90 | 0.00 | - | 3 | 14 | 32.58% |
| AFL240119C00065000 | 2022-08-11 9:33AM EDT | 65.00 | 5.40 | 6.10 | 6.50 | +1.00 | +22.73% | 20 | 1,490 | 31.20% |
| AFL240119C00067500 | 2022-08-01 12:40PM EDT | 67.50 | 2.65 | 5.10 | 5.40 | 0.00 | - | - | 694 | 30.59% |
| AFL240119C00070000 | 2022-08-11 12:52PM EDT | 70.00 | 4.25 | 3.80 | 4.50 | +1.25 | +41.67% | 2 | 963 | 30.29% |
| AFL240119C00072500 | 2022-08-11 12:32PM EDT | 72.50 | 3.27 | 2.90 | 3.80 | +1.17 | +55.71% | 1 | 5 | 30.38% |
| AFL240119C00075000 | 2022-08-11 9:55AM EDT | 75.00 | 2.50 | 2.60 | 3.00 | +0.43 | +20.77% | 2 | 1,351 | 29.49% |
| AFL240119C00080000 | 2022-08-10 1:27PM EDT | 80.00 | 1.45 | 1.25 | 1.95 | +0.25 | +20.83% | - | 23 | 28.93% |
| AFL240119C00085000 | 2022-08-11 12:31PM EDT | 85.00 | 1.00 | 0.80 | 1.40 | +0.21 | +26.58% | 2 | 83 | 29.61% |
| AFL240119C00095000 | 2022-08-05 12:40PM EDT | 95.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 19 | 30.98% |
Options de ventepour19 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240119P00027500 | 2021-11-08 3:03PM EDT | 27.50 | 1.70 | 0.65 | 3.10 | 0.00 | - | 1 | 3 | 80.42% |
| AFL240119P00030000 | 2021-11-12 10:37AM EDT | 30.00 | 1.25 | 0.70 | 1.80 | 0.00 | - | 1 | 23 | 65.04% |
| AFL240119P00035000 | 2022-08-02 9:32AM EDT | 35.00 | 1.10 | 0.85 | 1.05 | 0.00 | - | 2 | 11 | 51.17% |
| AFL240119P00037500 | 2022-08-10 12:43PM EDT | 37.50 | 1.20 | 0.95 | 1.20 | -0.05 | -4.00% | 2 | 22 | 48.12% |
| AFL240119P00040000 | 2022-08-10 3:29PM EDT | 40.00 | 1.40 | 1.05 | 1.45 | -0.05 | -3.45% | 1 | 466 | 46.03% |
| AFL240119P00042500 | 2022-08-10 10:17AM EDT | 42.50 | 1.70 | 1.25 | 1.75 | -0.50 | -22.73% | 2 | 14 | 44.12% |
| AFL240119P00045000 | 2022-08-11 11:09AM EDT | 45.00 | 1.95 | 1.70 | 2.05 | -0.25 | -11.36% | 1 | 1,578 | 41.88% |
| AFL240119P00047500 | 2022-07-11 12:26PM EDT | 47.50 | 3.90 | 2.20 | 2.60 | 0.00 | - | 1 | 77 | 41.14% |
| AFL240119P00050000 | 2022-08-08 11:24AM EDT | 50.00 | 3.12 | 2.55 | 2.85 | 0.00 | - | 1 | 1,694 | 37.99% |
| AFL240119P00052500 | 2022-07-11 11:51AM EDT | 52.50 | 5.60 | 3.20 | 3.70 | 0.00 | - | 2 | 2,249 | 38.12% |
| AFL240119P00055000 | 2022-08-10 11:34AM EDT | 55.00 | 4.10 | 3.80 | 4.00 | -0.64 | -13.50% | 2 | 2,371 | 34.74% |
| AFL240119P00057500 | 2021-12-28 12:39PM EDT | 57.50 | 7.61 | 5.50 | 9.60 | 0.00 | - | - | 1 | 56.56% |
| AFL240119P00060000 | 2022-08-11 11:38AM EDT | 60.00 | 5.62 | 5.30 | 5.70 | -0.78 | -12.19% | 2 | 2,033 | 32.43% |
© 2023 Yahoo. Tous droits réservés.
