La bourse est fermée
Dow Jones
32 105,25 +75,14 (+0,23 %) Nasdaq
11 787,40 +117,44 (+1,01 %) Nikkei 225
27 419,61 -47,00 (-0,17 %) EUR/USD
1,0840 -0,0025 (-0,23 %) HANG SENG
20 049,64 +458,21 (+2,34 %) Bitcoin EUR
26 082,18 +987,07 (+3,93 %)
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 | 2023-02-10 1:11PM EDT | 32.50 | 37.40 | 30.00 | 35.00 | 0.00 | - | - | 1 | 65.04% |
| AFL250117C00035000 | 2022-11-22 1:09PM EDT | 35.00 | 38.00 | 34.50 | 38.80 | 0.00 | - | 8 | 9 | 81.88% |
| AFL250117C00037500 | 2023-02-13 1:36PM EDT | 37.50 | 33.63 | 22.70 | 27.50 | 0.00 | - | 1 | 2 | 40.63% |
| AFL250117C00045000 | 2022-12-01 11:12AM EDT | 45.00 | 29.55 | 27.00 | 31.80 | 0.00 | - | 1 | 2 | 69.97% |
| AFL250117C00047500 | 2023-02-27 11:48AM EDT | 47.50 | 24.15 | 16.70 | 21.30 | 0.00 | - | 23 | 12 | 42.47% |
| AFL250117C00050000 | 2023-02-27 11:48AM EDT | 50.00 | 22.20 | 14.70 | 19.50 | 0.00 | - | 23 | 12 | 40.96% |
| AFL250117C00057500 | 2023-01-04 3:11PM EDT | 57.50 | 18.51 | 15.30 | 18.80 | 0.00 | - | 1 | 3 | 50.93% |
| AFL250117C00060000 | 2023-03-13 10:43AM EDT | 60.00 | 10.50 | 9.50 | 12.80 | 0.00 | - | 3 | 1,606 | 35.10% |
| AFL250117C00062500 | 2023-03-14 12:29PM EDT | 62.50 | 9.44 | 7.00 | 11.50 | 0.00 | - | 1,500 | 1,530 | 34.36% |
| AFL250117C00065000 | 2022-12-29 4:51PM EDT | 65.00 | 15.60 | 13.30 | 15.80 | 0.00 | - | 1 | 14 | 50.41% |
| AFL250117C00067500 | 2023-03-16 9:30AM EDT | 67.50 | 5.61 | 5.70 | 8.80 | 0.00 | - | 2 | 0 | 31.93% |
| AFL250117C00070000 | 2023-03-14 11:14AM EDT | 70.00 | 6.40 | 4.70 | 8.00 | 0.00 | - | 1 | 2,714 | 32.02% |
| AFL250117C00072500 | 2023-03-16 12:19PM EDT | 72.50 | 4.51 | 3.60 | 7.50 | 0.00 | - | 1 | 214 | 32.78% |
| AFL250117C00075000 | 2023-03-23 9:37AM EDT | 75.00 | 4.02 | 3.20 | 6.40 | -0.78 | -16.25% | 24 | 92 | 31.54% |
| AFL250117C00077500 | 2023-03-17 1:32PM EDT | 77.50 | 2.90 | 2.05 | 5.70 | 0.00 | - | 4 | 2 | 31.31% |
| AFL250117C00080000 | 2023-03-20 12:03PM EDT | 80.00 | 3.10 | 1.65 | 5.00 | 0.00 | - | 2 | 84 | 30.87% |
| AFL250117C00082500 | 2023-03-17 1:30PM EDT | 82.50 | 1.65 | 1.90 | 4.70 | 0.00 | - | 4 | 1 | 31.54% |
| AFL250117C00085000 | 2023-03-20 12:04PM EDT | 85.00 | 2.10 | 1.55 | 2.60 | 0.00 | - | 3 | 1,961 | 25.70% |
| AFL250117C00090000 | 2023-03-20 1:06PM EDT | 90.00 | 1.45 | 0.95 | 1.70 | 0.00 | - | 2 | 9 | 24.54% |
| AFL250117C00095000 | 2023-03-16 9:32AM EDT | 95.00 | 0.45 | 0.45 | 2.40 | 0.00 | - | 2 | 40 | 29.91% |
| AFL250117C00100000 | 2023-02-01 4:56PM EDT | 100.00 | 1.50 | 0.30 | 1.25 | 0.00 | - | 25 | 44 | 26.51% |
| AFL250117C00105000 | 2023-03-16 1:57PM EDT | 105.00 | 0.20 | 0.00 | 1.10 | 0.00 | - | 38 | 91 | 27.47% |
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 | 2023-03-20 12:29PM EDT | 30.00 | 0.99 | 0.00 | 2.10 | 0.00 | - | 10 | 11 | 50.93% |
| AFL250117P00032500 | 2022-09-22 10:52AM EDT | 32.50 | 1.40 | 0.00 | 3.10 | 0.00 | - | 5 | 11 | 53.39% |
| AFL250117P00037500 | 2022-11-28 1:04PM EDT | 37.50 | 1.10 | 0.25 | 1.85 | 0.00 | - | - | 2 | 36.71% |
| AFL250117P00040000 | 2023-01-20 2:59PM EDT | 40.00 | 1.11 | 0.05 | 2.95 | 0.00 | - | 5 | 8 | 39.54% |
| AFL250117P00042500 | 2023-03-10 1:29PM EDT | 42.50 | 1.65 | 1.10 | 4.00 | 0.00 | - | - | 1 | 40.93% |
| AFL250117P00045000 | 2023-02-23 1:46PM EDT | 45.00 | 1.45 | 1.70 | 4.80 | 0.00 | - | 59 | 68 | 40.54% |
| AFL250117P00047500 | 2023-03-15 12:54PM EDT | 47.50 | 3.20 | 2.25 | 4.90 | 0.00 | - | 2 | 24 | 36.99% |
| AFL250117P00050000 | 2023-03-16 9:53AM EDT | 50.00 | 3.80 | 2.55 | 4.80 | 0.00 | - | 7 | 389 | 32.78% |
| AFL250117P00052500 | 2023-03-14 9:47AM EDT | 52.50 | 3.90 | 3.10 | 5.80 | 0.00 | - | 1 | 2,016 | 32.69% |
| AFL250117P00055000 | 2023-03-16 9:58AM EDT | 55.00 | 5.20 | 3.80 | 7.20 | 0.00 | - | 18 | 18 | 33.61% |
| AFL250117P00057500 | 2022-11-18 3:30PM EDT | 57.50 | 4.10 | 2.50 | 7.50 | 0.00 | - | 1 | 1 | 30.56% |
| AFL250117P00060000 | 2023-03-13 10:53AM EDT | 60.00 | 6.20 | 4.70 | 8.70 | 0.00 | - | 4 | 2,149 | 30.24% |
| AFL250117P00062500 | 2023-03-17 3:48PM EDT | 62.50 | 8.50 | 6.70 | 9.90 | 0.00 | - | 2 | 1,504 | 29.63% |
| AFL250117P00065000 | 2023-03-08 2:37PM EDT | 65.00 | 6.50 | 8.00 | 10.80 | 0.00 | - | 1 | 1 | 27.86% |
| AFL250117P00067500 | 2023-03-13 10:44AM EDT | 67.50 | 9.70 | 7.70 | 12.50 | 0.00 | - | 1 | 4 | 28.20% |
| AFL250117P00070000 | 2023-02-02 10:59AM EDT | 70.00 | 6.70 | 6.30 | 8.40 | 0.00 | - | - | 2 | 9.72% |
| AFL250117P00072500 | 2023-02-03 11:55AM EDT | 72.50 | 8.50 | 8.00 | 9.60 | 0.00 | - | 7 | 189 | 0.00% |
| AFL250117P00075000 | 2023-02-03 11:53AM EDT | 75.00 | 9.90 | 9.00 | 11.10 | 0.00 | - | 12 | 26 | 0.00% |
| AFL250117P00080000 | 2022-12-09 12:19PM EDT | 80.00 | 14.20 | 9.20 | 12.80 | 0.00 | - | - | 3 | 0.00% |
| AFL250117P00100000 | 2023-02-02 11:36AM EDT | 100.00 | 30.70 | 29.40 | 33.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
