La bourse ferme dans 4 h 52 min
CAC 40
8 008,81 +27,30 (+0,34 %) Euro Stoxx 50
4 929,54 +15,41 (+0,31 %) Dow Jones
37 753,31 -45,66 (-0,12 %) EUR/USD
1,0673 -0,0001 (-0,01 %) Gold future
2 396,20 +7,80 (+0,33 %) Bitcoin EUR
57 836,78 -1 240,12 (-2,10 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117C00032500 | 2023-08-21 1:08PM EDT | 32.50 | 41.88 | 44.40 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117C00035000 | 2024-01-19 1:36PM EDT | 35.00 | 49.13 | 42.00 | 47.00 | 0.00 | - | 1 | 8 | 76.78% |
| AFL250117C00037500 | 2023-11-13 3:32PM EDT | 37.50 | 44.28 | 45.80 | 47.80 | 0.00 | - | 60 | 14 | 94.15% |
| AFL250117C00040000 | 2024-03-05 11:13AM EDT | 40.00 | 41.22 | 44.10 | 46.20 | 0.00 | - | 18 | 7 | 94.65% |
| AFL250117C00045000 | 2023-11-13 3:33PM EDT | 45.00 | 37.45 | 38.00 | 42.50 | 0.00 | - | 5 | 5 | 83.04% |
| AFL250117C00047500 | 2024-03-05 11:12AM EDT | 47.50 | 34.15 | 36.60 | 40.20 | 0.00 | - | 4 | 16 | 81.69% |
| AFL250117C00050000 | 2024-03-11 11:31AM EDT | 50.00 | 33.60 | 31.90 | 35.90 | 0.00 | - | 1 | 38 | 63.10% |
| AFL250117C00052500 | 2024-01-24 10:30AM EDT | 52.50 | 33.50 | 27.30 | 31.70 | 0.00 | - | 1 | 174 | 60.38% |
| AFL250117C00055000 | 2024-02-21 11:28AM EDT | 55.00 | 26.20 | 28.60 | 33.00 | 0.00 | - | 3 | 8 | 65.15% |
| AFL250117C00057500 | 2023-10-25 3:22PM EDT | 57.50 | 24.15 | 26.80 | 29.50 | 0.00 | - | 2 | 0 | 59.49% |
| AFL250117C00060000 | 2024-03-25 1:12PM EDT | 60.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| AFL250117C00062500 | 2024-03-06 4:57PM EDT | 62.50 | 22.00 | 23.10 | 25.50 | 0.00 | - | 1 | 1,540 | 55.91% |
| AFL250117C00065000 | 2023-11-01 11:40AM EDT | 65.00 | 18.60 | 20.80 | 21.20 | 0.00 | - | 50 | 622 | 48.50% |
| AFL250117C00067500 | 2024-02-02 12:32PM EDT | 67.50 | 13.00 | 15.60 | 16.30 | 0.00 | - | 1 | 8 | 33.12% |
| AFL250117C00070000 | 2024-04-08 12:41PM EDT | 70.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117C00072500 | 2024-03-07 12:31PM EDT | 72.50 | 13.50 | 15.90 | 16.30 | 0.00 | - | 11 | 434 | 45.79% |
| AFL250117C00075000 | 2024-04-17 9:37AM EDT | 75.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117C00077500 | 2024-04-11 2:04PM EDT | 77.50 | 8.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFL250117C00080000 | 2024-04-10 9:35AM EDT | 80.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117C00082500 | 2024-04-17 11:49AM EDT | 82.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| AFL250117C00085000 | 2024-04-17 12:11PM EDT | 85.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| AFL250117C00087500 | 2024-04-17 12:10PM EDT | 87.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AFL250117C00090000 | 2024-04-17 11:35AM EDT | 90.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| AFL250117C00092500 | 2024-04-15 3:48PM EDT | 92.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| AFL250117C00095000 | 2024-04-16 9:35AM EDT | 95.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AFL250117C00100000 | 2024-04-17 9:37AM EDT | 100.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AFL250117C00105000 | 2024-04-15 9:30AM EDT | 105.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| AFL250117C00110000 | 2024-03-19 11:54AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250117P00030000 | 2023-11-01 1:03PM EDT | 30.00 | 0.20 | 0.00 | 2.60 | 0.00 | - | 3 | 14 | 82.45% |
| AFL250117P00032500 | 2023-10-10 3:30PM EDT | 32.50 | 0.20 | 0.05 | 0.55 | 0.00 | - | 2 | 13 | 56.06% |
| AFL250117P00035000 | 2023-10-26 2:50PM EDT | 35.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 5 | 54.05% |
| AFL250117P00037500 | 2023-09-26 10:14AM EDT | 37.50 | 0.30 | 0.35 | 0.65 | 0.00 | - | 1 | 12 | 52.88% |
| AFL250117P00040000 | 2023-10-10 3:29PM EDT | 40.00 | 0.41 | 0.20 | 1.40 | 0.00 | - | 2 | 9 | 54.20% |
| AFL250117P00042500 | 2023-03-10 1:29PM EDT | 42.50 | 1.65 | 0.90 | 3.10 | 0.00 | - | - | 1 | 64.14% |
| AFL250117P00045000 | 2024-04-01 11:25AM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AFL250117P00047500 | 2023-10-03 9:41AM EDT | 47.50 | 0.90 | 0.30 | 0.85 | 0.00 | - | 1 | 40 | 43.34% |
| AFL250117P00050000 | 2024-02-02 10:59AM EDT | 50.00 | 0.70 | 0.20 | 0.75 | 0.00 | - | 1 | 403 | 38.60% |
| AFL250117P00052500 | 2024-03-05 1:03PM EDT | 52.50 | 0.59 | 0.20 | 1.70 | 0.00 | - | 1 | 2,007 | 44.48% |
| AFL250117P00055000 | 2023-09-21 12:00PM EDT | 55.00 | 1.45 | 1.45 | 1.65 | 0.00 | - | 24 | 45 | 40.38% |
| AFL250117P00057500 | 2024-02-13 3:12PM EDT | 57.50 | 1.05 | 0.05 | 0.75 | 0.00 | - | 1 | 28 | 29.18% |
| AFL250117P00060000 | 2024-04-10 11:29AM EDT | 60.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AFL250117P00062500 | 2024-03-20 9:35AM EDT | 62.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AFL250117P00065000 | 2024-03-12 12:48PM EDT | 65.00 | 1.21 | 1.50 | 1.65 | 0.00 | - | 5 | 197 | 26.75% |
| AFL250117P00067500 | 2024-03-15 2:53PM EDT | 67.50 | 1.35 | 1.85 | 2.00 | 0.00 | - | 1 | 914 | 25.44% |
| AFL250117P00070000 | 2024-03-27 3:39PM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| AFL250117P00072500 | 2024-04-03 11:15AM EDT | 72.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AFL250117P00075000 | 2024-03-15 2:08PM EDT | 75.00 | 2.55 | 3.50 | 3.70 | 0.00 | - | 248 | 1,638 | 22.24% |
| AFL250117P00077500 | 2024-04-05 1:57PM EDT | 77.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| AFL250117P00080000 | 2024-04-17 3:41PM EDT | 80.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.10% |
| AFL250117P00082500 | 2024-04-09 11:48AM EDT | 82.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AFL250117P00085000 | 2024-04-04 2:36PM EDT | 85.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117P00087500 | 2024-04-02 3:38PM EDT | 87.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117P00090000 | 2024-04-08 12:36PM EDT | 90.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL250117P00092500 | 2024-03-14 11:20AM EDT | 92.50 | 10.50 | 13.00 | 15.20 | 0.00 | - | 2 | 2 | 25.37% |
| AFL250117P00095000 | 2024-03-26 10:02AM EDT | 95.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFL250117P00100000 | 2023-11-27 12:59PM EDT | 100.00 | 17.50 | 15.50 | 20.50 | 0.00 | - | 1 | 4 | 20.07% |
| AFL250117P00105000 | 2023-11-08 11:05AM EDT | 105.00 | 24.40 | 20.00 | 24.90 | 0.00 | - | - | 0 | 16.75% |
| AFL250117P00120000 | 2023-11-08 11:48AM EDT | 120.00 | 39.50 | 35.10 | 39.90 | 0.00 | - | 1 | 1 | 23.19% |
