Aflac Incorporated (AFL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:15PM EDT. Marché ouvert.
Options d’achatpour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL220819C00042500 | 2022-03-03 3:00PM EDT | 42.50 | 19.00 | 21.70 | 23.00 | 0.00 | - | 5 | 21 | 251.37% |
| AFL220819C00045000 | 2022-05-24 11:43AM EDT | 45.00 | 11.80 | 8.80 | 9.70 | 0.00 | - | - | 1 | 0.00% |
| AFL220819C00047500 | 2022-08-08 3:06PM EDT | 47.50 | 12.24 | 16.70 | 17.00 | 0.00 | - | 1 | 22 | 122.66% |
| AFL220819C00050000 | 2022-08-11 9:30AM EDT | 50.00 | 11.98 | 14.20 | 14.50 | 0.00 | - | 2 | 44 | 104.30% |
| AFL220819C00052500 | 2022-07-20 11:30AM EDT | 52.50 | 3.10 | 11.70 | 12.00 | 0.00 | - | 1 | 113 | 86.72% |
| AFL220819C00055000 | 2022-08-15 11:12AM EDT | 55.00 | 9.05 | 9.20 | 9.40 | +0.65 | +7.74% | 1 | 1,039 | 78.52% |
| AFL220819C00056000 | 2022-08-12 11:56AM EDT | 56.00 | 7.48 | 8.20 | 8.50 | 0.00 | - | 3 | 82 | 62.50% |
| AFL220819C00057000 | 2022-08-09 1:00PM EDT | 57.00 | 3.63 | 7.20 | 7.50 | 0.00 | - | 1 | 209 | 55.86% |
| AFL220819C00057500 | 2022-08-10 11:34AM EDT | 57.50 | 4.23 | 6.70 | 7.00 | 0.00 | - | 3 | 961 | 52.34% |
| AFL220819C00058000 | 2022-08-12 11:56AM EDT | 58.00 | 5.52 | 6.20 | 6.50 | 0.00 | - | 3 | 108 | 66.02% |
| AFL220819C00059000 | 2022-08-10 9:42AM EDT | 59.00 | 2.60 | 5.20 | 5.50 | 0.00 | - | 1 | 151 | 57.62% |
| AFL220819C00060000 | 2022-08-15 11:12AM EDT | 60.00 | 4.10 | 4.20 | 4.50 | +0.07 | +1.74% | 4 | 16,346 | 49.22% |
| AFL220819C00061000 | 2022-08-10 1:32PM EDT | 61.00 | 1.15 | 3.20 | 3.50 | 0.00 | - | 37 | 585 | 40.53% |
| AFL220819C00062000 | 2022-08-12 3:58PM EDT | 62.00 | 2.09 | 2.30 | 2.45 | 0.00 | - | 12 | 188 | 28.71% |
| AFL220819C00062500 | 2022-08-15 11:29AM EDT | 62.50 | 1.75 | 1.75 | 2.05 | +0.10 | +6.06% | 85 | 1,153 | 29.40% |
| AFL220819C00063000 | 2022-08-15 11:05AM EDT | 63.00 | 1.18 | 1.40 | 1.55 | +0.28 | +31.11% | 37 | 156 | 24.27% |
| AFL220819C00064000 | 2022-08-15 11:04AM EDT | 64.00 | 0.54 | 0.70 | 0.80 | -0.07 | -11.48% | 17 | 98 | 21.34% |
| AFL220819C00065000 | 2022-08-15 11:30AM EDT | 65.00 | 0.20 | 0.25 | 0.35 | 0.00 | - | 213 | 1,939 | 21.19% |
| AFL220819C00067500 | 2022-08-12 3:19PM EDT | 67.50 | 0.40 | 0.00 | 0.10 | 0.00 | - | 10 | 1,279 | 31.06% |
| AFL220819C00070000 | 2022-08-12 1:18PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 1,931 | 41.02% |
| AFL220819C00072500 | 2022-07-20 12:17PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 398 | 54.30% |
| AFL220819C00075000 | 2022-06-03 10:47AM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 176 | 636 | 81.64% |
| AFL220819C00080000 | 2022-08-10 2:52PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 89.45% |
| AFL220819C00085000 | 2022-08-15 10:30AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 98 | 108 | 100.00% |
Options de ventepour19 août 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL220819P00030000 | 2022-03-29 2:07PM EDT | 30.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 345.31% |
| AFL220819P00032500 | 2022-05-31 2:28PM EDT | 32.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 351.56% |
| AFL220819P00035000 | 2021-12-20 10:30AM EDT | 35.00 | 0.50 | 0.15 | 0.55 | 0.00 | - | - | 1 | 313.67% |
| AFL220819P00037500 | 2022-07-05 1:02PM EDT | 37.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 217.19% |
| AFL220819P00040000 | 2022-08-01 10:53AM EDT | 40.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 167.19% |
| AFL220819P00042500 | 2022-06-13 1:56PM EDT | 42.50 | 0.55 | 0.10 | 0.35 | 0.00 | - | 18 | 18 | 207.03% |
| AFL220819P00045000 | 2022-08-12 1:57PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,124 | 11,562 | 129.69% |
| AFL220819P00047500 | 2022-08-02 11:42AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,332 | 111.72% |
| AFL220819P00048000 | 2022-07-18 11:05AM EDT | 48.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | - | 7 | 138.28% |
| AFL220819P00049000 | 2022-07-18 10:16AM EDT | 49.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 129.69% |
| AFL220819P00050000 | 2022-08-11 1:17PM EDT | 50.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 2,352 | 94.53% |
| AFL220819P00051000 | 2022-08-08 3:48PM EDT | 51.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 8 | 8 | 113.67% |
| AFL220819P00052000 | 2022-08-08 3:48PM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 81.25% |
| AFL220819P00052500 | 2022-08-08 1:26PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,120 | 50.00% |
| AFL220819P00053000 | 2022-08-10 10:54AM EDT | 53.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 288 | 75.00% |
| AFL220819P00054000 | 2022-08-11 11:07AM EDT | 54.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 68.75% |
| AFL220819P00055000 | 2022-08-08 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,067 | 62.50% |
| AFL220819P00056000 | 2022-08-11 11:07AM EDT | 56.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 90 | 62.50% |
| AFL220819P00057000 | 2022-08-09 1:00PM EDT | 57.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 60.16% |
| AFL220819P00057500 | 2022-08-09 9:53AM EDT | 57.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 740 | 52.34% |
| AFL220819P00058000 | 2022-08-09 2:47PM EDT | 58.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 52.93% |
| AFL220819P00059000 | 2022-08-10 3:15PM EDT | 59.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 7 | 145 | 42.19% |
| AFL220819P00060000 | 2022-08-12 12:44PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 1,015 | 41.02% |
| AFL220819P00061000 | 2022-08-11 1:57PM EDT | 61.00 | 0.20 | - | 0.15 | 0.00 | - | - | 163 | 37.21% |
| AFL220819P00062000 | 2022-08-15 9:59AM EDT | 62.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 1 | 182 | 25.39% |
| AFL220819P00062500 | 2022-08-15 11:50AM EDT | 62.50 | 0.10 | 0.05 | 0.15 | -0.04 | -28.57% | 6 | 425 | 24.22% |
| AFL220819P00063000 | 2022-08-15 11:49AM EDT | 63.00 | 0.19 | 0.10 | 0.20 | -0.11 | -36.67% | 23 | 164 | 22.07% |
| AFL220819P00064000 | 2022-08-15 10:55AM EDT | 64.00 | 0.58 | 0.35 | 0.45 | -0.37 | -38.95% | 3 | 10 | 19.63% |
| AFL220819P00065000 | 2022-08-11 10:51AM EDT | 65.00 | 2.25 | 0.90 | 1.05 | 0.00 | - | 1 | 228 | 21.19% |
| AFL220819P00067500 | 2022-06-08 3:56PM EDT | 67.50 | 9.00 | 10.30 | 12.30 | 0.00 | - | 154 | 417 | 314.31% |
| AFL220819P00070000 | 2022-03-30 11:12AM EDT | 70.00 | 6.30 | 11.40 | 14.90 | 0.00 | - | 1 | 415 | 322.46% |
| AFL220819P00072500 | 2022-03-29 3:13PM EDT | 72.50 | 8.40 | 12.80 | 15.20 | 0.00 | - | 12 | 60 | 293.99% |
| AFL220819P00075000 | 2022-04-25 11:04AM EDT | 75.00 | 14.35 | 16.10 | 18.30 | 0.00 | - | 1 | 269 | 342.24% |
| AFL220819P00080000 | 2022-04-22 9:30AM EDT | 80.00 | 15.30 | 22.80 | 27.50 | 0.00 | - | 12 | 0 | 486.18% |
© 2022 Yahoo. Tous droits réservés.
