Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0767 +0,0039 (+0,37%) Bitcoin EUR
58.226,55 +3.485,46 (+6,37%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 2.30 | 6.30 | 0.00 | - | 1 | 2 | 67.58% |
| AFL240503C00080000 | 2024-05-01 1:36PM EDT | 80.00 | 5.00 | 1.45 | 5.40 | 0.00 | - | 16 | 332 | 69.92% |
| AFL240503C00081000 | 2024-05-02 3:01PM EDT | 81.00 | 3.40 | 0.90 | 2.40 | 0.00 | - | 105 | 122 | 51.95% |
| AFL240503C00082000 | 2024-05-03 2:21PM EDT | 82.00 | 1.40 | 0.65 | 2.10 | +0.50 | +55.56% | 11 | 31 | 81.93% |
| AFL240503C00083000 | 2024-05-03 2:21PM EDT | 83.00 | 0.30 | 0.05 | 0.60 | -0.75 | -71.43% | 45 | 281 | 28.13% |
| AFL240503C00084000 | 2024-05-03 2:21PM EDT | 84.00 | 0.01 | 0.00 | 0.35 | -0.56 | -98.25% | 29 | 344 | 38.48% |
| AFL240503C00085000 | 2024-05-03 2:25PM EDT | 85.00 | 0.01 | 0.00 | 0.10 | -0.24 | -96.00% | 12 | 464 | 35.74% |
| AFL240503C00086000 | 2024-05-03 1:11PM EDT | 86.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 276 | 41.21% |
| AFL240503C00087000 | 2024-05-03 1:30PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 7 | 146 | 52.34% |
| AFL240503C00088000 | 2024-05-03 11:17AM EDT | 88.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 384 | 55.47% |
| AFL240503C00089000 | 2024-05-02 11:23AM EDT | 89.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 15 | 194 | 64.06% |
| AFL240503C00090000 | 2024-05-02 2:50PM EDT | 90.00 | 0.04 | 0.00 | 1.00 | 0.00 | - | 5 | 95 | 143.75% |
| AFL240503C00091000 | 2024-05-01 3:10PM EDT | 91.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 104.30% |
| AFL240503C00092000 | 2024-05-01 3:15PM EDT | 92.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 186.72% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00070000 | 2024-05-01 3:23PM EDT | 70.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 162.50% |
| AFL240503P00074000 | 2024-04-22 11:26AM EDT | 74.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 214.65% |
| AFL240503P00075000 | 2024-05-01 12:30PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 30 | 94.53% |
| AFL240503P00076000 | 2024-05-02 9:49AM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 84.38% |
| AFL240503P00077000 | 2024-05-01 3:27PM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 39 | 41 | 82.81% |
| AFL240503P00078000 | 2024-05-02 9:50AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 916 | 63.28% |
| AFL240503P00079000 | 2024-05-01 3:55PM EDT | 79.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 52 | 54 | 69.14% |
| AFL240503P00080000 | 2024-05-02 11:35AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,410 | 47.66% |
| AFL240503P00081000 | 2024-05-03 10:36AM EDT | 81.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 672 | 35.55% |
| AFL240503P00082000 | 2024-05-03 11:00AM EDT | 82.00 | 0.30 | 0.00 | 0.05 | +0.25 | +500.00% | 3 | 101 | 22.46% |
| AFL240503P00083000 | 2024-05-03 11:32AM EDT | 83.00 | 0.50 | 0.00 | 0.05 | +0.40 | +400.00% | 11 | 733 | 7.42% |
| AFL240503P00084000 | 2024-05-03 3:57PM EDT | 84.00 | 0.68 | 0.55 | 2.70 | +0.18 | +36.00% | 70 | 2,690 | 68.07% |
| AFL240503P00085000 | 2024-05-03 3:56PM EDT | 85.00 | 1.65 | 1.25 | 2.65 | +0.85 | +106.25% | 6 | 75 | 91.02% |
| AFL240503P00086000 | 2024-05-02 1:34PM EDT | 86.00 | 2.55 | 0.85 | 4.50 | 0.00 | - | 6 | 56 | 163.87% |
