La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 857,82 -1 457,34 (-2,42 %)
Aflac Incorporated (AFL)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517C00050000 | 2024-01-16 12:04PM EDT | 50.00 | 32.94 | 27.90 | 31.90 | 0.00 | - | 1 | 1 | 0.00% |
| AFL240517C00055000 | 2023-10-26 3:43PM EDT | 55.00 | 24.00 | 28.30 | 29.90 | 0.00 | - | - | 0 | 113.38% |
| AFL240517C00060000 | 2023-12-04 4:29PM EDT | 60.00 | 23.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFL240517C00065000 | 2023-12-28 2:49PM EDT | 65.00 | 18.60 | 18.50 | 23.30 | 0.00 | - | 1 | 2 | 121.51% |
| AFL240517C00067500 | 2024-02-01 4:17PM EDT | 67.50 | 9.55 | 11.90 | 15.90 | 0.00 | - | 2 | 11 | 0.00% |
| AFL240517C00070000 | 2024-04-16 1:05PM EDT | 70.00 | 10.80 | 12.50 | 15.90 | 0.00 | - | 11 | 39 | 60.45% |
| AFL240517C00072500 | 2024-04-17 2:49PM EDT | 72.50 | 8.80 | 9.60 | 13.20 | 0.00 | - | 11 | 28 | 81.98% |
| AFL240517C00075000 | 2024-04-19 3:46PM EDT | 75.00 | 8.80 | 8.80 | 9.20 | 0.00 | - | 7 | 391 | 42.43% |
| AFL240517C00077500 | 2024-04-26 11:00AM EDT | 77.50 | 6.50 | 4.60 | 6.80 | -0.50 | -7.14% | 1 | 601 | 35.30% |
| AFL240517C00080000 | 2024-04-23 9:43AM EDT | 80.00 | 5.02 | 4.40 | 4.70 | 0.00 | - | 6 | 987 | 31.81% |
| AFL240517C00082500 | 2024-04-26 9:51AM EDT | 82.50 | 2.85 | 2.65 | 2.85 | -0.15 | -5.00% | 10 | 2,305 | 28.32% |
| AFL240517C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 1.45 | 1.30 | 1.45 | -0.10 | -6.45% | 2 | 2,216 | 25.68% |
| AFL240517C00087500 | 2024-04-26 10:48AM EDT | 87.50 | 0.59 | 0.50 | 0.65 | -0.04 | -6.35% | 5 | 1,207 | 24.78% |
| AFL240517C00090000 | 2024-04-26 10:54AM EDT | 90.00 | 0.23 | 0.15 | 0.30 | -0.07 | -23.33% | 5 | 1,560 | 25.64% |
| AFL240517C00092500 | 2024-04-11 1:13PM EDT | 92.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 73 | 42.33% |
| AFL240517C00095000 | 2024-04-18 10:09AM EDT | 95.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 1 | 399 | 38.09% |
| AFL240517C00100000 | 2023-12-21 10:30AM EDT | 100.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 45.02% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240517P00040000 | 2024-04-02 11:17AM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 15 | 174.61% |
| AFL240517P00045000 | 2024-02-26 3:21PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 149.80% |
| AFL240517P00055000 | 2024-02-20 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 107.13% |
| AFL240517P00060000 | 2024-04-02 12:24PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 88.28% |
| AFL240517P00065000 | 2024-04-19 3:15PM EDT | 65.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 70.56% |
| AFL240517P00067500 | 2024-04-22 9:30AM EDT | 67.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 62.01% |
| AFL240517P00070000 | 2024-04-11 1:42PM EDT | 70.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 90 | 54.49% |
| AFL240517P00072500 | 2024-04-17 2:38PM EDT | 72.50 | 0.40 | 0.05 | 0.25 | 0.00 | - | 1 | 207 | 40.92% |
| AFL240517P00075000 | 2024-04-16 12:27PM EDT | 75.00 | 0.70 | 0.15 | 0.25 | 0.00 | - | 3 | 423 | 33.20% |
| AFL240517P00077500 | 2024-04-16 9:34AM EDT | 77.50 | 1.20 | 0.30 | 0.40 | 0.00 | - | 2 | 671 | 29.20% |
| AFL240517P00080000 | 2024-04-26 3:46PM EDT | 80.00 | 0.65 | 0.60 | 0.75 | -0.21 | -24.42% | 7 | 771 | 26.51% |
| AFL240517P00082500 | 2024-04-26 12:51PM EDT | 82.50 | 1.41 | 1.30 | 3.00 | -0.09 | -6.00% | 5 | 1,315 | 44.41% |
| AFL240517P00085000 | 2024-04-26 2:24PM EDT | 85.00 | 2.55 | 2.45 | 2.70 | -0.15 | -5.56% | 13 | 1,986 | 23.88% |
| AFL240517P00087500 | 2024-04-24 1:47PM EDT | 87.50 | 3.90 | 4.10 | 6.30 | 0.00 | - | 1 | 696 | 49.66% |
| AFL240517P00090000 | 2024-04-17 3:22PM EDT | 90.00 | 10.20 | 4.40 | 8.60 | 0.00 | - | 190 | 103 | 57.08% |
| AFL240517P00092500 | 2024-01-25 11:14AM EDT | 92.50 | 8.00 | 10.20 | 14.10 | 0.00 | - | 3 | 3 | 80.91% |
