La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 701,48 -1 040,83 (-1,71 %)
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 | 0.00% |
| AFL251219C00040000 | 2024-03-25 11:32AM EDT | 40.00 | 45.30 | 42.50 | 47.50 | 0.00 | - | 1 | 1 | 60.18% |
| AFL251219C00045000 | 2024-04-03 10:14AM EDT | 45.00 | 42.02 | 37.50 | 42.50 | 0.00 | - | 5 | 2 | 52.52% |
| AFL251219C00050000 | 2024-01-19 1:04PM EDT | 50.00 | 35.58 | 29.30 | 33.00 | 0.00 | - | 3 | 3 | 0.00% |
| AFL251219C00060000 | 2024-03-07 10:58AM EDT | 60.00 | 26.33 | 28.30 | 29.30 | 0.00 | - | 1 | 201 | 40.30% |
| AFL251219C00062500 | 2024-04-19 9:30AM EDT | 62.50 | 18.60 | 24.80 | 25.70 | 0.00 | - | 1 | 1,402 | 33.53% |
| AFL251219C00065000 | 2023-10-24 12:17PM EDT | 65.00 | 20.08 | 22.50 | 25.60 | 0.00 | - | 2 | 125 | 38.43% |
| AFL251219C00067500 | 2023-10-30 9:37AM EDT | 67.50 | 18.70 | 0.00 | 0.00 | 0.00 | - | 28 | 32 | 0.00% |
| AFL251219C00070000 | 2024-04-26 11:03AM EDT | 70.00 | 19.43 | 19.10 | 19.90 | -0.27 | -1.37% | 1 | 1,724 | 30.40% |
| AFL251219C00072500 | 2024-02-02 2:42PM EDT | 72.50 | 11.93 | 14.90 | 15.50 | 0.00 | - | 2 | 105 | 22.22% |
| AFL251219C00075000 | 2024-03-04 12:18PM EDT | 75.00 | 12.50 | 16.70 | 19.30 | 0.00 | - | 5 | 25 | 36.23% |
| AFL251219C00077500 | 2024-02-05 12:03PM EDT | 77.50 | 8.88 | 12.50 | 13.20 | 0.00 | - | 1 | 40 | 23.92% |
| AFL251219C00080000 | 2024-04-12 9:31AM EDT | 80.00 | 10.29 | 10.60 | 13.20 | 0.00 | - | 2 | 16 | 27.07% |
| AFL251219C00082500 | 2024-04-18 12:27PM EDT | 82.50 | 9.60 | 11.10 | 11.70 | 0.00 | - | 9 | 6 | 26.26% |
| AFL251219C00085000 | 2024-04-11 10:16AM EDT | 85.00 | 8.50 | 9.80 | 10.40 | 0.00 | - | 5 | 15 | 25.74% |
| AFL251219C00087500 | 2024-03-06 11:36AM EDT | 87.50 | 7.48 | 9.30 | 10.20 | 0.00 | - | 2 | 6 | 27.59% |
| AFL251219C00090000 | 2024-04-05 10:31AM EDT | 90.00 | 8.10 | 7.30 | 8.00 | 0.00 | - | 1 | 92 | 24.59% |
| AFL251219C00092500 | 2024-03-12 1:58PM EDT | 92.50 | 6.20 | 4.80 | 6.40 | 0.00 | - | - | 4 | 22.76% |
| AFL251219C00095000 | 2024-04-25 11:01AM EDT | 95.00 | 5.70 | 5.30 | 6.00 | 0.00 | - | 1 | 47 | 23.58% |
| AFL251219C00100000 | 2024-04-18 3:16PM EDT | 100.00 | 3.30 | 3.90 | 4.30 | 0.00 | - | 1 | 119 | 22.49% |
| AFL251219C00105000 | 2024-04-02 10:40AM EDT | 105.00 | 3.30 | 2.55 | 3.00 | 0.00 | - | 1 | 6 | 21.60% |
| AFL251219C00110000 | 2023-10-13 11:19AM EDT | 110.00 | 2.40 | 1.70 | 2.70 | 0.00 | - | 5 | 7 | 23.04% |
| AFL251219C00120000 | 2023-12-27 4:51PM EDT | 120.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | - | 4 | 20.12% |
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 | 2023-12-15 11:40AM EDT | 32.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | 2 | 11 | 55.15% |
| AFL251219P00035000 | 2024-02-01 3:18PM EDT | 35.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 1 | 6 | 58.35% |
| AFL251219P00037500 | 2023-10-03 3:52PM EDT | 37.50 | 1.10 | 0.30 | 2.10 | 0.00 | - | - | 1 | 52.59% |
| AFL251219P00040000 | 2023-09-21 2:38PM EDT | 40.00 | 1.20 | 0.75 | 2.15 | 0.00 | - | 1 | 16 | 49.37% |
| AFL251219P00042500 | 2023-09-11 9:30AM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| AFL251219P00045000 | 2024-02-23 12:58PM EDT | 45.00 | 0.95 | 0.00 | 5.00 | 0.00 | - | 2 | 6 | 58.05% |
| AFL251219P00047500 | 2024-02-13 12:18PM EDT | 47.50 | 1.24 | 0.70 | 1.15 | 0.00 | - | 5 | 25 | 33.26% |
| AFL251219P00050000 | 2024-02-01 3:43PM EDT | 50.00 | 1.68 | 1.10 | 1.35 | 0.00 | - | 1 | 207 | 32.17% |
| AFL251219P00055000 | 2024-02-23 1:19PM EDT | 55.00 | 1.66 | 0.70 | 1.50 | 0.00 | - | 8 | 12 | 28.25% |
| AFL251219P00057500 | 2024-04-09 11:25AM EDT | 57.50 | 1.74 | 1.50 | 1.90 | 0.00 | - | 1 | 23 | 27.99% |
| AFL251219P00060000 | 2024-02-22 1:22PM EDT | 60.00 | 2.40 | 1.60 | 2.05 | 0.00 | - | 10 | 13 | 26.32% |
| AFL251219P00062500 | 2024-03-22 10:40AM EDT | 62.50 | 2.05 | 2.40 | 2.55 | 0.00 | - | 10 | 1,312 | 26.06% |
| AFL251219P00065000 | 2024-03-20 9:41AM EDT | 65.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 3.13% |
| AFL251219P00067500 | 2024-03-07 3:01PM EDT | 67.50 | 2.88 | 2.40 | 2.95 | 0.00 | - | 5 | 1 | 22.75% |
| AFL251219P00070000 | 2024-02-01 12:10PM EDT | 70.00 | 5.70 | 3.70 | 4.10 | 0.00 | - | 1 | 12 | 23.98% |
| AFL251219P00072500 | 2024-01-22 10:30AM EDT | 72.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 3.13% |
| AFL251219P00075000 | 2024-01-24 11:54AM EDT | 75.00 | 4.80 | 4.90 | 5.40 | 0.00 | - | 1 | 1 | 22.39% |
| AFL251219P00077500 | 2024-03-18 12:19PM EDT | 77.50 | 5.00 | 6.40 | 7.00 | 0.00 | - | 2 | 5 | 23.73% |
| AFL251219P00080000 | 2024-04-12 9:31AM EDT | 80.00 | 7.93 | 5.90 | 6.50 | 0.00 | - | 2 | 43 | 19.57% |
| AFL251219P00082500 | 2024-03-13 11:13AM EDT | 82.50 | 6.95 | 8.50 | 9.80 | 0.00 | - | 22 | 37 | 24.41% |
| AFL251219P00085000 | 2024-04-22 10:49AM EDT | 85.00 | 8.40 | 7.80 | 10.10 | 0.00 | - | 1 | 5 | 21.81% |
| AFL251219P00120000 | 2023-11-24 1:06PM EDT | 120.00 | 39.40 | 36.00 | 41.00 | 0.00 | - | 1 | 1 | 33.09% |
