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
58 734,86 -1 287,06 (-2,14 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 43.96 | 42.00 | 47.00 | 0.00 | - | 1 | 59 | 56.02% |
| AFL260116C00045000 | 2024-02-23 2:09PM EDT | 45.00 | 37.27 | 38.50 | 42.80 | 0.00 | - | 1 | 4 | 52.86% |
| AFL260116C00047500 | 2024-03-21 9:38AM EDT | 47.50 | 39.00 | 35.00 | 39.90 | 0.00 | - | - | 1 | 47.47% |
| AFL260116C00050000 | 2023-11-13 12:03PM EDT | 50.00 | 34.34 | 35.20 | 37.90 | 0.00 | - | - | 2 | 46.48% |
| AFL260116C00055000 | 2024-03-13 10:42AM EDT | 55.00 | 32.00 | 28.20 | 28.80 | 0.00 | - | 1 | 3 | 17.04% |
| AFL260116C00060000 | 2024-04-24 2:40PM EDT | 60.00 | 28.00 | 27.00 | 27.70 | 0.00 | - | 18 | 42 | 33.78% |
| AFL260116C00065000 | 2024-03-15 1:16PM EDT | 65.00 | 24.00 | 18.90 | 21.10 | 0.00 | - | 4 | 19 | 22.90% |
| AFL260116C00067500 | 2024-02-01 12:17PM EDT | 67.50 | 14.90 | 18.50 | 19.10 | 0.00 | - | 1 | 45 | 22.35% |
| AFL260116C00070000 | 2024-03-18 12:14PM EDT | 70.00 | 20.80 | 14.90 | 17.40 | 0.00 | - | 1 | 28 | 22.49% |
| AFL260116C00072500 | 2024-02-06 12:16PM EDT | 72.50 | 12.60 | 16.50 | 17.10 | 0.00 | - | 8 | 68 | 26.15% |
| AFL260116C00075000 | 2024-02-09 12:04PM EDT | 75.00 | 11.82 | 14.80 | 16.80 | 0.00 | - | 1 | 28 | 29.07% |
| AFL260116C00077500 | 2024-03-07 11:14AM EDT | 77.50 | 12.67 | 15.60 | 18.50 | 0.00 | - | 6 | 67 | 36.47% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 80.00 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 22.19% |
| AFL260116C00082500 | 2024-04-11 3:53PM EDT | 82.50 | 9.40 | 11.40 | 11.80 | 0.00 | - | 4 | 58 | 25.92% |
| AFL260116C00085000 | 2024-03-22 10:28AM EDT | 85.00 | 10.92 | 10.00 | 10.50 | 0.00 | - | 1 | 116 | 25.41% |
| AFL260116C00087500 | 2024-04-05 1:01PM EDT | 87.50 | 10.40 | 8.80 | 9.70 | 0.00 | - | 4 | 47 | 25.85% |
| AFL260116C00090000 | 2024-03-13 3:44PM EDT | 90.00 | 8.20 | 6.30 | 7.40 | 0.00 | - | 1 | 22 | 22.68% |
| AFL260116C00092500 | 2024-04-26 10:25AM EDT | 92.50 | 6.90 | 6.50 | 7.00 | -0.15 | -2.13% | 1 | 24 | 23.66% |
| AFL260116C00095000 | 2024-03-11 2:17PM EDT | 95.00 | 5.36 | 5.50 | 5.90 | 0.00 | - | 1 | 47 | 22.83% |
| AFL260116C00100000 | 2024-04-26 3:54PM EDT | 100.00 | 4.10 | 3.90 | 4.40 | -0.10 | -2.38% | 12 | 1,864 | 22.26% |
| AFL260116C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 3.11 | 2.70 | 5.50 | 0.00 | - | 3 | 22 | 27.78% |
| AFL260116C00110000 | 2024-04-11 9:46AM EDT | 110.00 | 1.43 | 1.80 | 2.15 | 0.00 | - | 28 | 34 | 20.78% |
| AFL260116C00115000 | 2024-02-26 10:32AM EDT | 115.00 | 0.80 | 1.35 | 1.60 | 0.00 | - | 1 | 200 | 20.80% |
| AFL260116C00120000 | 2024-02-07 10:43AM EDT | 120.00 | 0.40 | 0.35 | 1.00 | 0.00 | - | - | 5 | 19.93% |
| AFL260116C00125000 | 2024-04-19 2:51PM EDT | 125.00 | 0.60 | 0.35 | 0.70 | 0.00 | - | 1 | 22 | 19.81% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116P00040000 | 2023-12-28 10:30AM EDT | 40.00 | 1.00 | 0.45 | 1.10 | 0.00 | - | 1 | 21 | 40.19% |
| AFL260116P00042500 | 2024-02-12 4:29PM EDT | 42.50 | 0.96 | 0.45 | 1.15 | 0.00 | - | 5 | 10 | 37.78% |
| AFL260116P00045000 | 2024-03-08 2:02PM EDT | 45.00 | 0.90 | 0.55 | 1.20 | 0.00 | - | 5 | 43 | 35.49% |
| AFL260116P00047500 | 2024-04-01 1:16PM EDT | 47.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 6 | 11 | 32.17% |
| AFL260116P00050000 | 2024-04-01 11:28AM EDT | 50.00 | 1.00 | 1.05 | 1.25 | 0.00 | - | 10 | 224 | 30.81% |
| AFL260116P00055000 | 2024-03-18 11:41AM EDT | 55.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 11 | 17 | 29.76% |
| AFL260116P00060000 | 2024-04-15 9:58AM EDT | 60.00 | 2.35 | 1.80 | 2.10 | 0.00 | - | 4 | 121 | 25.97% |
| AFL260116P00065000 | 2024-04-05 12:30PM EDT | 65.00 | 2.45 | 2.45 | 2.70 | 0.00 | - | 1 | 144 | 23.72% |
| AFL260116P00067500 | 2024-04-12 9:31AM EDT | 67.50 | 3.99 | 2.85 | 3.20 | 0.00 | - | 2 | 27 | 23.08% |
| AFL260116P00070000 | 2024-04-25 11:23AM EDT | 70.00 | 3.80 | 3.30 | 3.60 | 0.00 | - | 19 | 29 | 21.95% |
| AFL260116P00072500 | 2024-04-11 2:32PM EDT | 72.50 | 5.10 | 3.90 | 4.20 | 0.00 | - | 3 | 16 | 21.24% |
| AFL260116P00075000 | 2024-04-11 2:22PM EDT | 75.00 | 5.80 | 4.60 | 4.90 | 0.00 | - | 30 | 23 | 20.60% |
| AFL260116P00077500 | 2024-04-11 2:19PM EDT | 77.50 | 6.80 | 5.20 | 5.60 | 0.00 | - | 2 | 7 | 19.74% |
| AFL260116P00080000 | 2024-04-24 11:35AM EDT | 80.00 | 6.40 | 6.00 | 6.40 | 0.00 | - | 1 | 17 | 18.90% |
| AFL260116P00082500 | 2024-03-13 1:34PM EDT | 82.50 | 7.15 | 8.60 | 9.10 | 0.00 | - | 27 | 39 | 22.25% |
| AFL260116P00085000 | 2024-04-11 12:08PM EDT | 85.00 | 9.67 | 7.90 | 8.40 | 0.00 | - | 1 | 7 | 17.45% |
| AFL260116P00087500 | 2024-03-13 3:51PM EDT | 87.50 | 9.40 | 11.20 | 11.70 | 0.00 | - | 13 | 35 | 21.57% |
| AFL260116P00095000 | 2024-02-22 3:08PM EDT | 95.00 | 15.70 | 11.70 | 13.30 | 0.00 | - | 1 | 1 | 12.78% |
