Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.599,70 +1.550,13 (+2,58%)
Aflac Incorporated (AFL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524C00079000 | 2024-04-18 2:14PM EDT | 79.00 | 3.50 | 7.50 | 11.30 | 0.00 | - | 3 | 3 | 116.21% |
| AFL240524C00080000 | 2024-05-16 9:35AM EDT | 80.00 | 8.11 | 6.20 | 10.10 | 0.00 | - | 1 | 2 | 103.32% |
| AFL240524C00081000 | 2024-04-23 9:39AM EDT | 81.00 | 4.41 | 5.20 | 8.40 | 0.00 | - | 8 | 129 | 76.32% |
| AFL240524C00082000 | 2024-05-15 2:05PM EDT | 82.00 | 4.92 | 4.20 | 7.90 | 0.00 | - | 1 | 26 | 83.35% |
| AFL240524C00083000 | 2024-05-07 2:32PM EDT | 83.00 | 2.37 | 3.20 | 6.70 | 0.00 | - | 4 | 58 | 70.90% |
| AFL240524C00084000 | 2024-05-17 2:16PM EDT | 84.00 | 4.40 | 2.30 | 5.80 | +0.42 | +10.55% | 2 | 15 | 66.06% |
| AFL240524C00085000 | 2024-05-17 1:20PM EDT | 85.00 | 3.50 | 1.30 | 3.50 | +1.35 | +62.79% | 6 | 6 | 22.17% |
| AFL240524C00086000 | 2024-05-17 10:11AM EDT | 86.00 | 1.73 | 1.90 | 4.50 | +0.38 | +28.15% | 1 | 45 | 65.97% |
| AFL240524C00087000 | 2024-05-17 1:01PM EDT | 87.00 | 1.32 | 1.30 | 2.45 | +0.45 | +51.72% | 48 | 96 | 34.62% |
| AFL240524C00088000 | 2024-05-17 3:48PM EDT | 88.00 | 0.55 | 0.55 | 0.65 | +0.15 | +37.50% | 72 | 41 | 9.03% |
| AFL240524C00089000 | 2024-05-17 3:48PM EDT | 89.00 | 0.19 | 0.15 | 0.20 | +0.01 | +5.56% | 23 | 37 | 9.08% |
| AFL240524C00090000 | 2024-04-12 12:55PM EDT | 90.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 41.90% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524P00069000 | 2024-05-13 12:54PM EDT | 69.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 15 | 15 | 153.61% |
| AFL240524P00074000 | 2024-05-09 3:50PM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 91.50% |
| AFL240524P00075000 | 2024-05-13 1:35PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 27 | 86.13% |
| AFL240524P00076000 | 2024-04-30 10:43AM EDT | 76.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 12 | 3 | 80.66% |
| AFL240524P00078000 | 2024-05-07 1:27PM EDT | 78.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 10 | 8 | 67.38% |
| AFL240524P00079000 | 2024-05-16 11:39AM EDT | 79.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 64.55% |
| AFL240524P00080000 | 2024-05-17 2:58PM EDT | 80.00 | 0.06 | 0.05 | 0.15 | -0.09 | -60.00% | 25 | 18 | 46.97% |
| AFL240524P00081000 | 2024-05-10 9:48AM EDT | 81.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 134 | 53.71% |
| AFL240524P00082000 | 2024-05-07 3:45PM EDT | 82.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 6 | 61.28% |
| AFL240524P00083000 | 2024-05-13 2:01PM EDT | 83.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 54.93% |
| AFL240524P00084000 | 2024-05-15 3:49PM EDT | 84.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 28.03% |
| AFL240524P00085000 | 2024-05-17 1:14PM EDT | 85.00 | 0.10 | 0.00 | 0.45 | -0.15 | -60.00% | 6 | 19 | 33.45% |
| AFL240524P00086000 | 2024-05-16 11:14AM EDT | 86.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 17.92% |
