La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 649,54 +1 326,04 (+2,27 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00040000 | 2024-01-17 3:55PM EDT | 40.00 | 43.40 | 37.10 | 41.80 | 0.00 | - | 8 | 2 | 0.00% |
| AFL240621C00047500 | 2023-11-13 4:31PM EDT | 47.50 | 34.69 | 36.10 | 38.20 | 0.00 | - | 4 | 4 | 108.35% |
| AFL240621C00050000 | 2023-12-26 11:58AM EDT | 50.00 | 32.20 | 33.20 | 38.00 | 0.00 | - | 5 | 66 | 117.55% |
| AFL240621C00055000 | 2024-04-03 10:15AM EDT | 55.00 | 30.83 | 26.50 | 30.50 | 0.00 | - | 55 | 71 | 57.42% |
| AFL240621C00057500 | 2023-09-29 11:40AM EDT | 57.50 | 21.54 | 20.70 | 21.30 | 0.00 | - | 3 | 81 | 0.00% |
| AFL240621C00060000 | 2024-04-03 10:14AM EDT | 60.00 | 25.92 | 21.60 | 25.50 | 0.00 | - | 5 | 55 | 83.74% |
| AFL240621C00062500 | 2024-01-18 4:18PM EDT | 62.50 | 21.66 | 15.20 | 19.10 | 0.00 | - | 1 | 35 | 0.00% |
| AFL240621C00065000 | 2024-01-31 12:55PM EDT | 65.00 | 20.87 | 14.00 | 18.00 | 0.00 | - | 4 | 100 | 0.00% |
| AFL240621C00067500 | 2024-02-02 3:00PM EDT | 67.50 | 10.70 | 12.20 | 15.00 | 0.00 | - | 7 | 150 | 0.00% |
| AFL240621C00070000 | 2024-03-28 3:54PM EDT | 70.00 | 16.65 | 12.00 | 15.50 | 0.00 | - | 2 | 184 | 55.20% |
| AFL240621C00072500 | 2024-04-11 11:47AM EDT | 72.50 | 9.30 | 9.30 | 12.00 | 0.00 | - | 1 | 109 | 37.77% |
| AFL240621C00075000 | 2024-04-11 10:24AM EDT | 75.00 | 9.06 | 8.90 | 10.20 | +1.95 | +27.43% | 3 | 401 | 38.62% |
| AFL240621C00077500 | 2024-04-19 10:24AM EDT | 77.50 | 6.60 | 5.20 | 7.20 | +1.50 | +29.41% | 3 | 211 | 27.34% |
| AFL240621C00080000 | 2024-04-19 12:02PM EDT | 80.00 | 4.73 | 4.90 | 5.50 | +1.53 | +47.81% | 3 | 760 | 27.08% |
| AFL240621C00082500 | 2024-04-19 12:19PM EDT | 82.50 | 3.12 | 3.30 | 3.50 | +0.87 | +38.67% | 1 | 422 | 22.73% |
| AFL240621C00085000 | 2024-04-19 3:55PM EDT | 85.00 | 2.13 | 2.00 | 2.20 | +0.93 | +77.50% | 247 | 637 | 21.53% |
| AFL240621C00087500 | 2024-04-18 3:15PM EDT | 87.50 | 1.25 | 1.05 | 1.30 | +0.61 | +95.31% | 1 | 1,342 | 20.91% |
| AFL240621C00090000 | 2024-04-19 10:28AM EDT | 90.00 | 0.45 | 0.55 | 0.75 | +0.13 | +40.62% | 4 | 927 | 20.86% |
| AFL240621C00092500 | 2024-04-17 9:56AM EDT | 92.50 | 0.25 | 0.20 | 0.35 | 0.00 | - | 35 | 455 | 19.95% |
| AFL240621C00095000 | 2024-04-04 11:17AM EDT | 95.00 | 0.29 | 0.05 | 1.30 | 0.00 | - | 1 | 142 | 35.27% |
| AFL240621C00100000 | 2023-10-17 11:20AM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 29.93% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00032500 | 2024-03-07 3:32PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 125.59% |
| AFL240621P00035000 | 2024-02-21 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 116.60% |
| AFL240621P00037500 | 2023-03-21 11:24AM EDT | 37.50 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 151.22% |
| AFL240621P00040000 | 2024-01-29 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 77.93% |
| AFL240621P00045000 | 2024-01-29 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 64 | 66.41% |
| AFL240621P00047500 | 2023-11-01 11:20AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 65.72% |
| AFL240621P00050000 | 2024-02-12 3:34PM EDT | 50.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 31 | 36 | 85.64% |
| AFL240621P00055000 | 2024-03-12 1:29PM EDT | 55.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 110 | 69.92% |
| AFL240621P00057500 | 2023-10-17 9:59AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AFL240621P00060000 | 2024-04-17 1:54PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 121 | 50.44% |
| AFL240621P00062500 | 2024-02-26 2:16PM EDT | 62.50 | 0.33 | 0.10 | 0.25 | 0.00 | - | 1 | 245 | 41.50% |
| AFL240621P00065000 | 2024-04-12 9:51AM EDT | 65.00 | 0.29 | 0.10 | 0.30 | 0.00 | - | 1 | 135 | 38.23% |
| AFL240621P00067500 | 2024-04-17 10:00AM EDT | 67.50 | 0.30 | 0.05 | 0.30 | 0.00 | - | 69 | 229 | 33.45% |
| AFL240621P00070000 | 2024-04-17 1:53PM EDT | 70.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 63 | 918 | 29.86% |
| AFL240621P00072500 | 2024-04-17 10:08AM EDT | 72.50 | 0.70 | 0.35 | 0.45 | 0.00 | - | 57 | 1,318 | 26.86% |
| AFL240621P00075000 | 2024-04-17 9:58AM EDT | 75.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 5 | 618 | 25.24% |
| AFL240621P00077500 | 2024-04-19 2:40PM EDT | 77.50 | 1.05 | 0.95 | 1.10 | -0.45 | -30.00% | 3 | 585 | 23.88% |
| AFL240621P00080000 | 2024-04-19 10:48AM EDT | 80.00 | 1.90 | 1.55 | 1.70 | -0.40 | -17.39% | 61 | 676 | 22.53% |
| AFL240621P00082500 | 2024-04-19 3:28PM EDT | 82.50 | 2.45 | 2.40 | 2.55 | -1.15 | -31.94% | 16 | 576 | 21.13% |
| AFL240621P00085000 | 2024-04-19 2:27PM EDT | 85.00 | 3.80 | 3.60 | 3.90 | -2.20 | -36.67% | 3 | 209 | 21.03% |
| AFL240621P00087500 | 2024-04-19 2:46PM EDT | 87.50 | 5.40 | 5.30 | 7.00 | +1.20 | +28.57% | 1 | 163 | 32.20% |
| AFL240621P00090000 | 2024-04-05 2:36PM EDT | 90.00 | 5.60 | 6.60 | 8.70 | 0.00 | - | 34 | 64 | 31.63% |
| AFL240621P00092500 | 2024-04-08 10:25AM EDT | 92.50 | 7.70 | 7.60 | 11.50 | 0.00 | - | 2 | 10 | 39.28% |
| AFL240621P00095000 | 2024-02-01 10:57AM EDT | 95.00 | 18.20 | 12.50 | 16.40 | 0.00 | - | 3 | 0 | 63.67% |
