La bourse est fermée

Aflac Incorporated (AFL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
87,18-0,08 (-0,09 %)
À la clôture : 04:00PM EDT
87,18 0,00 (0,00 %)
Échanges après Bourse : 04:38PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFL250117C000325002023-08-21 1:08PM EDT32.5041.8844.4045.700.00-100.00%
AFL250117C000350002024-01-19 1:36PM EDT35.0049.1342.0047.000.00-180.00%
AFL250117C000375002024-05-17 11:01AM EDT37.5050.3748.4052.300.00-11365.53%
AFL250117C000400002024-03-05 11:13AM EDT40.0041.2244.1046.200.00-1870.00%
AFL250117C000450002023-11-13 3:33PM EDT45.0037.4538.0042.500.00-5545.70%
AFL250117C000475002024-03-05 11:12AM EDT47.5034.1536.6040.200.00-41646.63%
AFL250117C000500002024-04-24 2:40PM EDT50.0035.5036.4040.300.00-183152.28%
AFL250117C000525002024-05-20 11:34AM EDT52.5036.5534.0037.900.00-1643466.55%
AFL250117C000550002024-02-21 11:28AM EDT55.0026.2028.6033.000.00-3840.97%
AFL250117C000575002023-10-25 3:22PM EDT57.5024.1526.8029.500.00-200.00%
AFL250117C000600002024-03-25 1:12PM EDT60.0026.6024.5027.100.00-5001,1120.00%
AFL250117C000625002024-05-01 1:09PM EDT62.5024.0024.5028.400.00-51,54052.39%
AFL250117C000650002023-11-01 11:40AM EDT65.0018.6020.8021.200.00-506220.00%
AFL250117C000675002024-04-26 11:03AM EDT67.5018.6120.0023.600.00-1845.37%
AFL250117C000700002024-05-17 1:56PM EDT70.0020.1518.4021.600.00-21,89543.92%
AFL250117C000725002024-04-19 1:50PM EDT72.5014.400.000.000.00-14330.00%
AFL250117C000750002024-05-24 9:38AM EDT75.0015.0814.2015.300.00-198929.96%
AFL250117C000775002024-05-14 3:50PM EDT77.5012.0511.2013.200.00-324828.10%
AFL250117C000800002024-05-29 9:35AM EDT80.0010.6110.1011.60-0.89-7.74%11,21428.03%
AFL250117C000825002024-05-20 3:14PM EDT82.509.308.4011.000.00-331831.28%
AFL250117C000850002024-05-29 12:06PM EDT85.007.307.307.70-0.30-3.95%21,90323.85%
AFL250117C000875002024-05-28 9:38AM EDT87.506.205.806.100.00-255922.46%
AFL250117C000900002024-05-28 11:33AM EDT90.004.704.504.900.00-82,60521.96%
AFL250117C000925002024-05-23 10:05AM EDT92.503.853.403.900.00-314021.63%
AFL250117C000950002024-05-23 10:27AM EDT95.002.852.502.900.00-11,66720.72%
AFL250117C001000002024-05-16 12:34PM EDT100.001.431.251.450.00-191,10519.15%
AFL250117C001050002024-05-13 2:52PM EDT105.000.650.550.800.00-1710319.14%
AFL250117C001100002024-03-19 11:54AM EDT110.000.400.050.550.00-11720.34%
AFL250117C001150002024-05-20 2:19PM EDT115.000.100.050.750.00--124.93%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFL250117P000300002024-05-22 9:30AM EDT30.000.050.000.750.00-21672.56%
AFL250117P000325002023-10-10 3:30PM EDT32.500.200.050.550.00-21364.94%
AFL250117P000350002023-10-26 2:50PM EDT35.000.350.000.750.00--562.89%
AFL250117P000375002023-09-26 10:14AM EDT37.500.300.350.650.00-11261.82%
AFL250117P000400002023-10-10 3:29PM EDT40.000.410.201.400.00-2963.53%
AFL250117P000425002023-03-10 1:29PM EDT42.501.650.903.100.00--174.95%
AFL250117P000450002024-04-01 11:25AM EDT45.000.310.000.900.00-16756.67%
AFL250117P000475002023-10-03 9:41AM EDT47.500.900.300.850.00-14052.00%
AFL250117P000500002024-02-02 10:59AM EDT50.000.700.200.750.00-140346.90%
AFL250117P000525002024-03-05 1:03PM EDT52.500.590.201.700.00-12,00753.93%
AFL250117P000550002023-09-21 12:00PM EDT55.001.451.451.650.00-244549.59%
AFL250117P000575002024-05-08 2:33PM EDT57.500.500.150.750.00-12836.94%
AFL250117P000600002024-04-30 11:52AM EDT60.000.750.200.800.00-22,75534.42%
AFL250117P000625002024-03-20 9:35AM EDT62.500.890.000.000.00-11,70312.50%
AFL250117P000650002024-05-01 3:02PM EDT65.001.040.500.650.00-119726.99%
AFL250117P000675002024-05-17 11:41AM EDT67.500.680.600.750.00-191325.20%
AFL250117P000700002024-05-20 12:25PM EDT70.000.830.750.950.00-11,29824.05%
AFL250117P000725002024-05-17 11:41AM EDT72.501.030.951.150.00-163722.58%
AFL250117P000750002024-05-17 3:03PM EDT75.001.251.251.400.00-11,68721.16%
AFL250117P000775002024-05-23 10:47AM EDT77.501.641.601.800.00-1024120.17%
AFL250117P000800002024-05-16 12:27PM EDT80.002.222.102.300.00-533419.17%
AFL250117P000825002024-05-24 1:11PM EDT82.502.701.754.900.00-814525.86%
AFL250117P000850002024-05-21 11:38AM EDT85.003.503.403.800.00-318417.52%
AFL250117P000875002024-05-21 11:05AM EDT87.504.403.904.700.00-337016.29%
AFL250117P000900002024-05-22 1:48PM EDT90.005.625.605.900.00-136715.38%
AFL250117P000925002024-03-14 11:20AM EDT92.5010.5013.0015.200.00-2243.31%
AFL250117P000950002024-05-01 3:38PM EDT95.0011.408.6010.300.00-114019.07%
AFL250117P001000002023-11-27 12:59PM EDT100.0017.5015.5020.500.00-1444.15%
AFL250117P001050002023-11-08 11:05AM EDT105.0024.4020.0024.900.00--046.86%
AFL250117P001200002023-11-08 11:48AM EDT120.0039.5035.1039.900.00-1159.05%