La bourse est fermée

Aflac Incorporated (AFL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
64,30+0,27 (+0,42 %)
À partir de 12:15PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFL220819C000425002022-03-03 3:00PM EDT42.5019.0021.7023.000.00-521251.37%
AFL220819C000450002022-05-24 11:43AM EDT45.0011.808.809.700.00--10.00%
AFL220819C000475002022-08-08 3:06PM EDT47.5012.2416.7017.000.00-122122.66%
AFL220819C000500002022-08-11 9:30AM EDT50.0011.9814.2014.500.00-244104.30%
AFL220819C000525002022-07-20 11:30AM EDT52.503.1011.7012.000.00-111386.72%
AFL220819C000550002022-08-15 11:12AM EDT55.009.059.209.40+0.65+7.74%11,03978.52%
AFL220819C000560002022-08-12 11:56AM EDT56.007.488.208.500.00-38262.50%
AFL220819C000570002022-08-09 1:00PM EDT57.003.637.207.500.00-120955.86%
AFL220819C000575002022-08-10 11:34AM EDT57.504.236.707.000.00-396152.34%
AFL220819C000580002022-08-12 11:56AM EDT58.005.526.206.500.00-310866.02%
AFL220819C000590002022-08-10 9:42AM EDT59.002.605.205.500.00-115157.62%
AFL220819C000600002022-08-15 11:12AM EDT60.004.104.204.50+0.07+1.74%416,34649.22%
AFL220819C000610002022-08-10 1:32PM EDT61.001.153.203.500.00-3758540.53%
AFL220819C000620002022-08-12 3:58PM EDT62.002.092.302.450.00-1218828.71%
AFL220819C000625002022-08-15 11:29AM EDT62.501.751.752.05+0.10+6.06%851,15329.40%
AFL220819C000630002022-08-15 11:05AM EDT63.001.181.401.55+0.28+31.11%3715624.27%
AFL220819C000640002022-08-15 11:04AM EDT64.000.540.700.80-0.07-11.48%179821.34%
AFL220819C000650002022-08-15 11:30AM EDT65.000.200.250.350.00-2131,93921.19%
AFL220819C000675002022-08-12 3:19PM EDT67.500.400.000.100.00-101,27931.06%
AFL220819C000700002022-08-12 1:18PM EDT70.000.100.000.050.00-51,93141.02%
AFL220819C000725002022-07-20 12:17PM EDT72.500.050.000.050.00-139854.30%
AFL220819C000750002022-06-03 10:47AM EDT75.000.050.000.300.00-17663681.64%
AFL220819C000800002022-08-10 2:52PM EDT80.000.050.000.100.00-12189.45%
AFL220819C000850002022-08-15 10:30AM EDT85.000.010.000.050.00-98108100.00%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFL220819P000300002022-03-29 2:07PM EDT30.000.010.000.400.00-11345.31%
AFL220819P000325002022-05-31 2:28PM EDT32.500.050.000.750.00--1351.56%
AFL220819P000350002021-12-20 10:30AM EDT35.000.500.150.550.00--1313.67%
AFL220819P000375002022-07-05 1:02PM EDT37.500.100.000.150.00-15217.19%
AFL220819P000400002022-08-01 10:53AM EDT40.000.070.000.050.00-16167.19%
AFL220819P000425002022-06-13 1:56PM EDT42.500.550.100.350.00-1818207.03%
AFL220819P000450002022-08-12 1:57PM EDT45.000.050.000.050.00-4,12411,562129.69%
AFL220819P000475002022-08-02 11:42AM EDT47.500.050.000.050.00-13,332111.72%
AFL220819P000480002022-07-18 11:05AM EDT48.000.260.000.250.00--7138.28%
AFL220819P000490002022-07-18 10:16AM EDT49.000.350.000.250.00-11129.69%
AFL220819P000500002022-08-11 1:17PM EDT50.000.040.000.050.00-22,35294.53%
AFL220819P000510002022-08-08 3:48PM EDT51.000.050.000.250.00-88113.67%
AFL220819P000520002022-08-08 3:48PM EDT52.000.080.000.050.00-312581.25%
AFL220819P000525002022-08-08 1:26PM EDT52.500.100.000.000.00-22,12050.00%
AFL220819P000530002022-08-10 10:54AM EDT53.000.050.000.050.00-128875.00%
AFL220819P000540002022-08-11 11:07AM EDT54.000.050.000.050.00-110868.75%
AFL220819P000550002022-08-08 9:30AM EDT55.000.050.000.05-0.05-50.00%11,06762.50%
AFL220819P000560002022-08-11 11:07AM EDT56.000.050.000.100.00-19062.50%
AFL220819P000570002022-08-09 1:00PM EDT57.000.120.000.150.00-14860.16%
AFL220819P000575002022-08-09 9:53AM EDT57.500.200.000.050.00-174052.34%
AFL220819P000580002022-08-09 2:47PM EDT58.000.230.000.150.00-14152.93%
AFL220819P000590002022-08-10 3:15PM EDT59.000.190.000.050.00-714542.19%
AFL220819P000600002022-08-12 12:44PM EDT60.000.050.000.100.00-81,01541.02%
AFL220819P000610002022-08-11 1:57PM EDT61.000.20-0.150.00--16337.21%
AFL220819P000620002022-08-15 9:59AM EDT62.000.080.000.10-0.05-38.46%118225.39%
AFL220819P000625002022-08-15 11:50AM EDT62.500.100.050.15-0.04-28.57%642524.22%
AFL220819P000630002022-08-15 11:49AM EDT63.000.190.100.20-0.11-36.67%2316422.07%
AFL220819P000640002022-08-15 10:55AM EDT64.000.580.350.45-0.37-38.95%31019.63%
AFL220819P000650002022-08-11 10:51AM EDT65.002.250.901.050.00-122821.19%
AFL220819P000675002022-06-08 3:56PM EDT67.509.0010.3012.300.00-154417314.31%
AFL220819P000700002022-03-30 11:12AM EDT70.006.3011.4014.900.00-1415322.46%
AFL220819P000725002022-03-29 3:13PM EDT72.508.4012.8015.200.00-1260293.99%
AFL220819P000750002022-04-25 11:04AM EDT75.0014.3516.1018.300.00-1269342.24%
AFL220819P000800002022-04-22 9:30AM EDT80.0015.3022.8027.500.00-120486.18%