Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.906,61 +90,69 (+0,24%) Gold
2.316,70 +13,80 (+0,60%) EUR/USD
1,0684 +0,0011 (+0,11%) Bitcoin EUR
53.151,02 -3.839,55 (-6,74%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:25AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 5.20 | 5.20 | 7.30 | 0.00 | - | 1 | 2 | 89.55% |
| AFL240503C00080000 | 2024-04-29 10:24AM EDT | 80.00 | 4.89 | 4.70 | 5.00 | 0.00 | - | 1 | 334 | 59.47% |
| AFL240503C00081000 | 2024-04-26 1:16PM EDT | 81.00 | 3.40 | 3.90 | 4.10 | 0.00 | - | 1 | 126 | 57.52% |
| AFL240503C00082000 | 2024-04-29 12:44PM EDT | 82.00 | 3.10 | 3.10 | 3.40 | -0.26 | -7.74% | 2 | 11 | 57.37% |
| AFL240503C00083000 | 2024-05-01 10:33AM EDT | 83.00 | 2.60 | 2.50 | 2.80 | +0.26 | +11.11% | 10 | 265 | 59.72% |
| AFL240503C00084000 | 2024-05-01 10:56AM EDT | 84.00 | 1.90 | 1.95 | 2.10 | +0.33 | +21.02% | 25 | 297 | 58.06% |
| AFL240503C00085000 | 2024-05-01 11:03AM EDT | 85.00 | 1.50 | 1.45 | 1.75 | +0.35 | +30.43% | 86 | 426 | 60.16% |
| AFL240503C00086000 | 2024-05-01 10:59AM EDT | 86.00 | 0.95 | 1.05 | 1.30 | +0.17 | +21.79% | 80 | 232 | 59.42% |
| AFL240503C00087000 | 2024-05-01 9:30AM EDT | 87.00 | 0.75 | 0.70 | 0.90 | +0.25 | +50.00% | 2 | 88 | 57.42% |
| AFL240503C00088000 | 2024-05-01 9:34AM EDT | 88.00 | 0.45 | 0.45 | 0.60 | +0.05 | +12.50% | 1 | 102 | 56.06% |
| AFL240503C00089000 | 2024-05-01 10:50AM EDT | 89.00 | 0.35 | 0.25 | 0.40 | +0.11 | +45.83% | 8 | 187 | 54.59% |
| AFL240503C00090000 | 2024-05-01 10:01AM EDT | 90.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 2 | 43 | 52.25% |
| AFL240503C00091000 | 2024-04-03 11:10AM EDT | 91.00 | 0.28 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 51.76% |
| AFL240503C00092000 | 2024-05-01 9:30AM EDT | 92.00 | 0.41 | 0.00 | 0.55 | +0.07 | +20.59% | 1 | 1 | 73.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00070000 | 2024-04-11 3:34PM EDT | 70.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | - | 55 | 172.95% |
| AFL240503P00074000 | 2024-04-22 11:26AM EDT | 74.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 134.38% |
| AFL240503P00075000 | 2024-05-01 10:51AM EDT | 75.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 2 | 8 | 73.05% |
| AFL240503P00076000 | 2024-04-26 1:36PM EDT | 76.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 0 | 102.73% |
| AFL240503P00077000 | 2024-05-01 10:46AM EDT | 77.00 | 0.15 | 0.05 | 1.05 | -0.64 | -81.01% | 6 | 2 | 98.14% |
| AFL240503P00078000 | 2024-05-01 10:59AM EDT | 78.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 802 | 104 | 61.13% |
| AFL240503P00079000 | 2024-05-01 10:45AM EDT | 79.00 | 0.27 | 0.15 | 0.30 | +0.07 | +35.00% | 7 | 9 | 59.57% |
| AFL240503P00080000 | 2024-05-01 10:55AM EDT | 80.00 | 0.38 | 0.25 | 0.40 | +0.05 | +15.15% | 64 | 1,323 | 57.42% |
| AFL240503P00081000 | 2024-05-01 11:04AM EDT | 81.00 | 0.55 | 0.40 | 0.60 | +0.05 | +10.00% | 411 | 197 | 57.03% |
| AFL240503P00082000 | 2024-05-01 10:55AM EDT | 82.00 | 0.94 | 0.65 | 0.95 | +0.19 | +25.33% | 1 | 93 | 58.94% |
| AFL240503P00083000 | 2024-05-01 10:57AM EDT | 83.00 | 1.35 | 0.25 | 1.20 | 0.00 | - | 707 | 258 | 61.13% |
| AFL240503P00084000 | 2024-05-01 11:00AM EDT | 84.00 | 1.75 | 1.35 | 1.60 | +0.07 | +4.17% | 1,924 | 196 | 56.10% |
| AFL240503P00085000 | 2024-05-01 10:34AM EDT | 85.00 | 2.15 | 1.95 | 2.10 | -0.20 | -8.51% | 12 | 7 | 57.37% |
| AFL240503P00086000 | 2024-05-01 10:34AM EDT | 86.00 | 2.70 | 2.50 | 2.70 | -0.25 | -8.47% | 12 | 46 | 56.49% |
