La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,84 (-0,47 %) EUR/USD
1,0575 +0,0008 (+0,07 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 533,70 +160,94 (+0,63 %)
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 | 57.87% |
| AFL250117C00035000 | 2023-04-19 12:26PM EDT | 35.00 | 32.92 | 31.00 | 34.40 | 0.00 | - | 8 | 9 | 0.00% |
| AFL250117C00037500 | 2023-08-04 11:39AM EDT | 37.50 | 40.90 | 36.30 | 40.00 | 0.00 | - | 1 | 65 | 41.94% |
| AFL250117C00045000 | 2023-08-04 1:31PM EDT | 45.00 | 34.07 | 30.10 | 33.10 | 0.00 | - | 1 | 5 | 38.18% |
| AFL250117C00047500 | 2023-02-27 11:48AM EDT | 47.50 | 24.15 | 18.70 | 21.50 | 0.00 | - | 23 | 12 | 0.00% |
| AFL250117C00050000 | 2023-09-25 1:23PM EDT | 50.00 | 29.05 | 28.50 | 29.20 | 0.00 | - | 4 | 39 | 39.08% |
| AFL250117C00052500 | 2023-08-02 9:51AM EDT | 52.50 | 25.90 | 25.00 | 25.50 | 0.00 | - | 10 | 18 | 28.60% |
| AFL250117C00057500 | 2023-01-04 3:11PM EDT | 57.50 | 18.51 | 15.30 | 18.80 | 0.00 | - | 1 | 3 | 0.00% |
| AFL250117C00060000 | 2023-08-17 9:40AM EDT | 60.00 | 20.00 | 19.80 | 20.40 | 0.00 | - | 1 | 1,622 | 31.90% |
| AFL250117C00062500 | 2023-09-20 1:00PM EDT | 62.50 | 19.30 | 18.40 | 18.90 | 0.00 | - | 5 | 1,537 | 32.55% |
| AFL250117C00065000 | 2023-06-22 1:24PM EDT | 65.00 | 9.40 | 11.60 | 12.80 | 0.00 | - | 600 | 604 | 14.89% |
| AFL250117C00067500 | 2023-08-08 10:15AM EDT | 67.50 | 14.62 | 13.00 | 13.40 | 0.00 | - | 1 | 3 | 24.23% |
| AFL250117C00070000 | 2023-09-21 1:17PM EDT | 70.00 | 12.77 | 12.60 | 13.40 | 0.00 | - | 5 | 2,854 | 29.01% |
| AFL250117C00072500 | 2023-09-06 10:07AM EDT | 72.50 | 9.60 | 11.40 | 11.80 | 0.00 | - | 1 | 197 | 28.13% |
| AFL250117C00075000 | 2023-09-25 9:34AM EDT | 75.00 | 9.70 | 9.90 | 10.20 | 0.00 | - | 1 | 1,009 | 27.00% |
| AFL250117C00077500 | 2023-09-22 11:45AM EDT | 77.50 | 8.42 | 8.50 | 8.70 | 0.00 | - | 8 | 21 | 25.90% |
| AFL250117C00080000 | 2023-09-29 2:10PM EDT | 80.00 | 7.15 | 7.20 | 7.40 | -0.45 | -5.92% | 1 | 1,151 | 25.09% |
| AFL250117C00082500 | 2023-08-21 11:11AM EDT | 82.50 | 5.03 | 6.10 | 6.50 | 0.00 | - | 74 | 119 | 25.14% |
| AFL250117C00085000 | 2023-09-27 9:34AM EDT | 85.00 | 5.00 | 4.90 | 5.20 | 0.00 | - | 1 | 1,895 | 23.73% |
| AFL250117C00087500 | 2023-09-13 12:47PM EDT | 87.50 | 3.40 | 3.90 | 4.30 | 0.00 | - | 367 | 412 | 23.16% |
| AFL250117C00090000 | 2023-09-29 9:35AM EDT | 90.00 | 3.60 | 3.00 | 3.50 | +0.25 | +7.46% | 1 | 782 | 22.58% |
| AFL250117C00095000 | 2023-09-29 9:34AM EDT | 95.00 | 2.20 | 1.90 | 2.15 | +0.10 | +4.76% | 5 | 144 | 21.23% |
| AFL250117C00100000 | 2023-02-01 4:56PM EDT | 100.00 | 1.50 | 0.30 | 1.25 | 0.00 | - | 25 | 44 | 20.16% |
| AFL250117C00105000 | 2023-05-11 2:54PM EDT | 105.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 5 | 92 | 20.02% |
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 | 1.50 | 0.00 | - | 10 | 11 | 53.32% |
| AFL250117P00032500 | 2022-09-22 10:52AM EDT | 32.50 | 1.40 | 0.00 | 3.10 | 0.00 | - | 5 | 11 | 58.98% |
| AFL250117P00037500 | 2023-09-26 10:14AM EDT | 37.50 | 0.30 | 0.30 | 1.65 | 0.00 | - | 1 | 12 | 51.44% |
| AFL250117P00040000 | 2023-01-20 2:59PM EDT | 40.00 | 1.11 | 0.05 | 2.95 | 0.00 | - | 5 | 8 | 57.36% |
| AFL250117P00042500 | 2023-03-10 1:29PM EDT | 42.50 | 1.65 | 0.90 | 3.10 | 0.00 | - | - | 1 | 54.13% |
| AFL250117P00045000 | 2023-07-05 2:00PM EDT | 45.00 | 0.90 | 0.25 | 2.20 | 0.00 | - | 1 | 66 | 44.43% |
| AFL250117P00047500 | 2023-09-27 9:42AM EDT | 47.50 | 0.82 | 0.75 | 0.90 | 0.00 | - | 6 | 40 | 31.42% |
| AFL250117P00050000 | 2023-08-15 1:50PM EDT | 50.00 | 1.10 | 0.70 | 0.85 | 0.00 | - | 1 | 393 | 28.27% |
| AFL250117P00052500 | 2023-09-21 11:37AM EDT | 52.50 | 1.20 | 1.10 | 1.30 | 0.00 | - | 74 | 2,008 | 28.99% |
| AFL250117P00055000 | 2023-09-21 12:00PM EDT | 55.00 | 1.45 | 1.35 | 1.50 | 0.00 | - | 24 | 45 | 27.52% |
| AFL250117P00057500 | 2023-09-19 3:46PM EDT | 57.50 | 1.45 | 1.60 | 1.85 | 0.00 | - | 4 | 20 | 26.70% |
| AFL250117P00060000 | 2023-09-21 11:24AM EDT | 60.00 | 1.95 | 1.95 | 2.15 | 0.00 | - | 27 | 2,841 | 25.38% |
| AFL250117P00062500 | 2023-09-21 11:24AM EDT | 62.50 | 2.35 | 2.30 | 2.50 | 0.00 | - | 50 | 1,647 | 24.10% |
| AFL250117P00065000 | 2023-09-19 11:16AM EDT | 65.00 | 2.50 | 2.75 | 3.00 | 0.00 | - | 4 | 149 | 23.19% |
| AFL250117P00067500 | 2023-09-26 12:54PM EDT | 67.50 | 3.30 | 3.30 | 3.50 | 0.00 | - | 800 | 905 | 22.01% |
| AFL250117P00070000 | 2023-09-18 1:31PM EDT | 70.00 | 3.50 | 3.90 | 4.20 | 0.00 | - | 4 | 415 | 21.22% |
| AFL250117P00072500 | 2023-09-19 1:47PM EDT | 72.50 | 4.30 | 4.60 | 4.90 | 0.00 | - | 4 | 144 | 20.11% |
| AFL250117P00075000 | 2023-09-27 12:48PM EDT | 75.00 | 5.60 | 5.50 | 5.70 | 0.00 | - | 1 | 93 | 18.96% |
| AFL250117P00077500 | 2023-09-25 11:55AM EDT | 77.50 | 6.40 | 6.40 | 6.70 | 0.00 | - | 1 | 56 | 18.03% |
| AFL250117P00080000 | 2023-09-25 12:00PM EDT | 80.00 | 7.50 | 7.60 | 7.80 | 0.00 | - | 4 | 34 | 16.95% |
| AFL250117P00082500 | 2023-08-24 3:54PM EDT | 82.50 | 10.20 | 8.80 | 9.10 | 0.00 | - | 1 | 16 | 15.97% |
| AFL250117P00085000 | 2023-09-06 10:05AM EDT | 85.00 | 11.60 | 10.30 | 10.50 | 0.00 | - | 1 | 12 | 14.72% |
| AFL250117P00087500 | 2023-09-18 12:04PM EDT | 87.50 | 11.50 | 11.90 | 12.30 | 0.00 | - | 14 | 14 | 14.15% |
| AFL250117P00090000 | 2023-08-07 11:49AM EDT | 90.00 | 12.50 | 15.50 | 15.90 | 0.00 | - | - | 21 | 19.81% |
| AFL250117P00095000 | 2023-09-28 11:19AM EDT | 95.00 | 17.60 | 17.30 | 17.60 | +17.60 | - | 25 | 0 | 0.00% |
| AFL250117P00100000 | 2023-02-02 11:36AM EDT | 100.00 | 30.70 | 29.40 | 33.70 | 0.00 | - | 2 | 0 | 50.58% |
© 2023 Yahoo. Tous droits réservés.
