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 -158,80 (-0,47 %) EUR/USD
1,0564 -0,0003 (-0,03 %) Gold future
1 864,60 -14,00 (-0,75 %) Bitcoin EUR
25 594,41 +83,71 (+0,33 %)
Aflac Incorporated (AFL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL251219C00032500 | 2023-08-21 1:08PM EDT | 32.50 | 42.08 | 43.80 | 48.00 | 0.00 | - | 1 | 2 | 59.88% |
| AFL251219C00040000 | 2023-04-21 12:56PM EDT | 40.00 | 30.00 | 27.00 | 31.50 | 0.00 | - | 1 | 1 | 0.00% |
| AFL251219C00045000 | 2023-08-04 1:31PM EDT | 45.00 | 34.77 | 30.00 | 35.00 | 0.00 | - | 1 | 2 | 39.05% |
| AFL251219C00060000 | 2023-09-29 11:41AM EDT | 60.00 | 21.50 | 21.70 | 23.30 | -1.60 | -6.93% | 4 | 215 | 33.13% |
| AFL251219C00062500 | 2023-09-21 11:37AM EDT | 62.50 | 21.70 | 19.50 | 21.60 | 0.00 | - | 1,800 | 1,401 | 32.47% |
| AFL251219C00065000 | 2023-07-10 11:02AM EDT | 65.00 | 11.70 | 17.70 | 21.50 | 0.00 | - | 2 | 132 | 35.82% |
| AFL251219C00067500 | 2023-06-14 10:20AM EDT | 67.50 | 12.00 | 8.60 | 13.40 | 0.00 | - | 2 | 7 | 18.55% |
| AFL251219C00070000 | 2023-08-21 3:48PM EDT | 70.00 | 12.80 | 15.60 | 18.30 | 0.00 | - | 1 | 2,204 | 34.01% |
| AFL251219C00072500 | 2023-09-29 11:38AM EDT | 72.50 | 12.60 | 14.00 | 15.00 | -1.20 | -8.70% | 2 | 8 | 28.97% |
| AFL251219C00075000 | 2023-07-24 11:41AM EDT | 75.00 | 8.69 | 9.60 | 11.00 | 0.00 | - | 2 | 27 | 22.47% |
| AFL251219C00077500 | 2023-09-21 11:23AM EDT | 77.50 | 11.17 | 10.80 | 12.20 | 0.00 | - | 6 | 4 | 27.59% |
| AFL251219C00080000 | 2023-09-28 9:30AM EDT | 80.00 | 10.81 | 9.20 | 12.90 | 0.00 | - | 1 | 3 | 31.31% |
| AFL251219C00085000 | 2023-08-03 12:06PM EDT | 85.00 | 7.72 | 4.00 | 9.00 | 0.00 | - | - | 13 | 26.59% |
| AFL251219C00090000 | 2023-08-07 11:29AM EDT | 90.00 | 5.80 | 3.20 | 7.00 | 0.00 | - | - | 1 | 25.46% |
| AFL251219C00100000 | 2023-09-21 10:19AM EDT | 100.00 | 3.00 | 3.20 | 4.20 | 0.00 | - | 111 | 108 | 24.13% |
| AFL251219C00110000 | 2023-09-27 2:26PM EDT | 110.00 | 1.85 | 1.65 | 4.60 | 0.00 | - | 1 | 2 | 29.40% |
Options de ventepour19 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL251219P00032500 | 2023-09-07 2:25PM EDT | 32.50 | 0.75 | 0.00 | 5.00 | 0.00 | - | 8 | 9 | 52.10% |
| AFL251219P00035000 | 2023-07-05 10:27AM EDT | 35.00 | 0.90 | 0.00 | 2.40 | 0.00 | - | 4 | 5 | 47.68% |
| AFL251219P00040000 | 2023-09-21 2:38PM EDT | 40.00 | 1.20 | 0.35 | 1.40 | 0.00 | - | 1 | 16 | 34.79% |
| AFL251219P00042500 | 2023-09-11 9:30AM EDT | 42.50 | 1.30 | 0.55 | 1.60 | 0.00 | - | - | 7 | 33.39% |
| AFL251219P00045000 | 2023-08-03 11:54AM EDT | 45.00 | 1.35 | 1.05 | 5.00 | 0.00 | - | 2 | 0 | 46.59% |
| AFL251219P00050000 | 2023-08-31 2:41PM EDT | 50.00 | 2.40 | 1.85 | 3.20 | 0.00 | - | 1 | 206 | 33.15% |
| AFL251219P00055000 | 2023-09-19 10:53AM EDT | 55.00 | 2.25 | 2.50 | 4.20 | 0.00 | - | 2 | 4 | 31.44% |
| AFL251219P00057500 | 2023-09-13 10:59AM EDT | 57.50 | 2.71 | 2.80 | 3.80 | 0.00 | - | - | 5 | 27.46% |
| AFL251219P00060000 | 2023-09-13 10:55AM EDT | 60.00 | 3.00 | 1.80 | 4.00 | 0.00 | - | 5 | 10 | 25.57% |
| AFL251219P00062500 | 2023-09-21 11:37AM EDT | 62.50 | 3.30 | 2.25 | 4.50 | 0.00 | - | 1,800 | 1,305 | 24.53% |
| AFL251219P00065000 | 2023-07-07 12:37PM EDT | 65.00 | 5.90 | 2.00 | 7.00 | 0.00 | - | 10 | 0 | 28.69% |
| AFL251219P00067500 | 2023-07-21 2:47PM EDT | 67.50 | 5.56 | 3.60 | 8.50 | 0.00 | - | 2 | 1 | 29.65% |
| AFL251219P00070000 | 2023-08-03 12:05PM EDT | 70.00 | 5.60 | 3.50 | 8.40 | 0.00 | - | 10 | 13 | 26.47% |
| AFL251219P00072500 | 2023-09-21 11:33AM EDT | 72.50 | 6.60 | 5.40 | 7.10 | 0.00 | - | - | 16 | 20.53% |
| AFL251219P00075000 | 2023-09-28 9:30AM EDT | 75.00 | 7.29 | 6.30 | 7.90 | 0.00 | - | 1 | 0 | 19.47% |
| AFL251219P00080000 | 2023-09-06 9:37AM EDT | 80.00 | 10.20 | 7.10 | 11.30 | 0.00 | - | 34 | 35 | 20.68% |
© 2023 Yahoo. Tous droits réservés.
