La bourse est fermée
Dow Jones
38 480,18 +240,20 (+0,63 %) Nasdaq
15 705,61 +254,30 (+1,65 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0708 +0,0051 (+0,48 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 302,57 +283,50 (+0,46 %)
Aflac Incorporated (AFL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:17PM EDT. Marché ouvert.
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426C00075000 | 2024-04-18 1:06PM EDT | 75.00 | 6.13 | 6.70 | 10.70 | 0.00 | - | 1 | 3 | 61.91% |
| AFL240426C00080000 | 2024-04-23 2:30PM EDT | 80.00 | 3.90 | 1.80 | 5.70 | +0.02 | +0.52% | 4 | 216 | 106.01% |
| AFL240426C00081000 | 2024-04-17 1:22PM EDT | 81.00 | 0.89 | 1.25 | 3.50 | 0.00 | - | 3 | 103 | 56.06% |
| AFL240426C00082000 | 2024-04-19 3:15PM EDT | 82.00 | 1.80 | 1.70 | 1.85 | 0.00 | - | 5 | 31 | 23.44% |
| AFL240426C00083000 | 2024-04-23 2:27PM EDT | 83.00 | 1.10 | 0.95 | 1.65 | -0.35 | -24.14% | 9 | 164 | 38.18% |
| AFL240426C00084000 | 2024-04-22 3:24PM EDT | 84.00 | 0.66 | 0.40 | 0.50 | 0.00 | - | 16 | 102 | 19.48% |
| AFL240426C00085000 | 2024-04-23 3:02PM EDT | 85.00 | 0.14 | 0.10 | 0.25 | -0.17 | -48.57% | 22 | 770 | 21.34% |
| AFL240426C00086000 | 2024-04-22 3:52PM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 18.36% |
| AFL240426C00087000 | 2024-04-11 1:35PM EDT | 87.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 147 | 49.12% |
| AFL240426C00088000 | 2024-04-11 11:49AM EDT | 88.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 152 | 64.65% |
| AFL240426C00089000 | 2024-04-08 1:42PM EDT | 89.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 34.18% |
| AFL240426C00090000 | 2024-04-08 1:02PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 62.79% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426P00071000 | 2024-04-15 1:30PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 82.42% |
| AFL240426P00073000 | 2024-04-16 10:12AM EDT | 73.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.90% |
| AFL240426P00074000 | 2024-03-18 12:59PM EDT | 74.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 68.16% |
| AFL240426P00076000 | 2024-04-19 9:57AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,324 | 77.15% |
| AFL240426P00077000 | 2024-04-18 3:08PM EDT | 77.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 268 | 69.34% |
| AFL240426P00078000 | 2024-04-19 3:17PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 223 | 61.62% |
| AFL240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 2 | 52 | 56.06% |
| AFL240426P00080000 | 2024-04-22 11:29AM EDT | 80.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 3 | 257 | 33.89% |
| AFL240426P00081000 | 2024-04-23 2:49PM EDT | 81.00 | 0.08 | 0.00 | 0.15 | +0.01 | +14.29% | 1 | 69 | 26.76% |
| AFL240426P00082000 | 2024-04-23 2:34PM EDT | 82.00 | 0.20 | 0.10 | 0.20 | -0.07 | -25.93% | 1 | 84 | 21.39% |
| AFL240426P00083000 | 2024-04-22 2:42PM EDT | 83.00 | 0.35 | 0.30 | 0.80 | 0.00 | - | 453 | 178 | 30.86% |
| AFL240426P00084000 | 2024-04-23 2:45PM EDT | 84.00 | 0.80 | 0.75 | 0.85 | +0.10 | +14.29% | 7 | 44 | 18.02% |
| AFL240426P00085000 | 2024-04-11 10:14AM EDT | 85.00 | 4.67 | 1.50 | 2.00 | 0.00 | - | 1 | 15 | 33.20% |
| AFL240426P00087000 | 2024-03-28 10:53AM EDT | 87.00 | 1.70 | 1.35 | 5.30 | 0.00 | - | 2 | 1 | 93.46% |
