La bourse est fermée
Dow Jones
38 083,10 -302,99 (-0,79 %) Nasdaq
15 853,14 -129,94 (-0,81 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0687 -0,0038 (-0,35 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Aflac Incorporated (AFL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:59AM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 5.20 | 5.00 | 5.20 | 0.00 | - | 1 | 2 | 50.78% |
| AFL240503C00080000 | 2024-04-29 10:24AM EDT | 80.00 | 4.89 | 4.20 | 4.40 | 0.00 | - | 1 | 334 | 52.15% |
| AFL240503C00081000 | 2024-04-26 1:16PM EDT | 81.00 | 3.40 | 3.50 | 3.60 | 0.00 | - | 1 | 126 | 52.54% |
| AFL240503C00082000 | 2024-04-29 12:44PM EDT | 82.00 | 3.36 | 2.75 | 2.85 | 0.00 | - | 1 | 11 | 50.49% |
| AFL240503C00083000 | 2024-04-26 12:49PM EDT | 83.00 | 2.34 | 2.15 | 2.25 | +0.25 | +11.96% | 2 | 265 | 50.68% |
| AFL240503C00084000 | 2024-04-29 3:50PM EDT | 84.00 | 2.15 | 1.60 | 1.70 | 0.00 | - | 28 | 286 | 51.17% |
| AFL240503C00085000 | 2024-04-30 10:47AM EDT | 85.00 | 1.30 | 1.15 | 1.25 | -0.20 | -13.33% | 1 | 264 | 50.59% |
| AFL240503C00086000 | 2024-04-30 9:37AM EDT | 86.00 | 1.00 | 0.80 | 0.85 | 0.00 | - | 1 | 212 | 48.73% |
| AFL240503C00087000 | 2024-04-30 9:53AM EDT | 87.00 | 0.65 | 0.50 | 0.60 | 0.00 | - | 11 | 79 | 49.12% |
| AFL240503C00088000 | 2024-04-30 9:53AM EDT | 88.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 93 | 48.93% |
| AFL240503C00089000 | 2024-04-29 3:28PM EDT | 89.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 9 | 187 | 48.24% |
| AFL240503C00090000 | 2024-04-29 3:32PM EDT | 90.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 43 | 47.66% |
| AFL240503C00091000 | 2024-04-03 11:10AM EDT | 91.00 | 0.28 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 53.22% |
| AFL240503C00092000 | 2024-04-04 9:32AM EDT | 92.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 58.59% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00070000 | 2024-04-11 3:34PM EDT | 70.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 55 | 124.02% |
| AFL240503P00074000 | 2024-04-22 11:26AM EDT | 74.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 93.75% |
| AFL240503P00075000 | 2024-04-25 3:41PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 86.13% |
| AFL240503P00076000 | 2024-04-26 1:36PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 78.52% |
| AFL240503P00077000 | 2024-04-16 12:16PM EDT | 77.00 | 0.79 | 0.00 | 0.75 | 0.00 | - | 10 | 2 | 70.80% |
| AFL240503P00078000 | 2024-04-29 9:54AM EDT | 78.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 104 | 52.54% |
| AFL240503P00079000 | 2024-04-29 3:34PM EDT | 79.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 9 | 48.54% |
| AFL240503P00080000 | 2024-04-29 3:28PM EDT | 80.00 | 0.33 | 0.30 | 0.45 | 0.00 | - | 1 | 1,323 | 50.49% |
| AFL240503P00081000 | 2024-04-30 9:35AM EDT | 81.00 | 0.50 | 0.50 | 0.65 | +0.04 | +8.70% | 2 | 198 | 49.32% |
| AFL240503P00082000 | 2024-04-30 9:30AM EDT | 82.00 | 0.75 | 0.85 | 0.95 | 0.00 | - | 22 | 72 | 49.22% |
| AFL240503P00083000 | 2024-04-29 3:50PM EDT | 83.00 | 1.20 | 1.20 | 1.35 | 0.00 | - | 83 | 157 | 49.51% |
| AFL240503P00084000 | 2024-04-30 11:26AM EDT | 84.00 | 1.68 | 1.65 | 1.80 | +0.23 | +15.86% | 3 | 199 | 48.63% |
| AFL240503P00085000 | 2024-04-24 3:35PM EDT | 85.00 | 2.04 | 2.20 | 2.35 | 0.00 | - | 3 | 4 | 47.90% |
| AFL240503P00086000 | 2024-04-24 10:14AM EDT | 86.00 | 2.95 | 2.85 | 2.95 | 0.00 | - | 4 | 46 | 45.85% |
