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
61.561,59 +1.451,47 (+2,41%)
Aflac Incorporated (AFL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240531C00080000 | 2024-05-08 11:37AM EDT | 80.00 | 5.01 | 6.20 | 10.20 | 0.00 | - | 1 | 4 | 75.00% |
| AFL240531C00082000 | 2024-05-02 9:31AM EDT | 82.00 | 2.58 | 4.40 | 8.40 | 0.00 | - | 3 | 4 | 67.97% |
| AFL240531C00084000 | 2024-05-06 10:30AM EDT | 84.00 | 1.90 | 2.25 | 5.90 | 0.00 | - | 21 | 46 | 48.44% |
| AFL240531C00085000 | 2024-05-15 12:36PM EDT | 85.00 | 3.10 | 1.25 | 4.40 | +1.00 | +47.62% | 1 | 18 | 34.55% |
| AFL240531C00086000 | 2024-05-17 12:36PM EDT | 86.00 | 2.25 | 2.10 | 2.80 | +0.43 | +23.63% | 1 | 19 | 18.80% |
| AFL240531C00087000 | 2024-05-17 3:49PM EDT | 87.00 | 1.46 | 1.40 | 3.10 | +0.74 | +102.78% | 39 | 30 | 34.33% |
| AFL240531C00088000 | 2024-05-17 1:49PM EDT | 88.00 | 0.82 | 0.80 | 2.95 | +0.03 | +3.80% | 1 | 77 | 40.09% |
| AFL240531C00089000 | 2024-05-17 3:33PM EDT | 89.00 | 0.42 | 0.40 | 0.50 | +0.22 | +110.00% | 6 | 16 | 11.18% |
| AFL240531C00090000 | 2024-05-17 1:49PM EDT | 90.00 | 0.16 | 0.15 | 0.25 | +0.01 | +6.67% | 15 | 5 | 11.77% |
| AFL240531C00091000 | 2024-05-17 2:48PM EDT | 91.00 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 1 | 1 | 14.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240531P00073000 | 2024-05-09 3:53PM EDT | 73.00 | 0.07 | 0.00 | 1.25 | 0.00 | - | 8 | 9 | 78.22% |
| AFL240531P00074000 | 2024-04-22 3:03PM EDT | 74.00 | 0.30 | 0.00 | 2.00 | 0.00 | - | 1 | 1 | 85.40% |
| AFL240531P00075000 | 2024-05-09 3:58PM EDT | 75.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 60.89% |
| AFL240531P00076000 | 2024-05-09 10:05AM EDT | 76.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 11 | 49.22% |
| AFL240531P00078000 | 2024-05-06 3:43PM EDT | 78.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.79% |
| AFL240531P00080000 | 2024-05-09 3:53PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 125 | 52.15% |
| AFL240531P00081000 | 2024-05-13 10:29AM EDT | 81.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 12 | 1 | 32.03% |
| AFL240531P00082000 | 2024-05-06 3:43PM EDT | 82.00 | 0.55 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 33.40% |
| AFL240531P00083000 | 2024-05-02 3:02PM EDT | 83.00 | 1.05 | 0.05 | 0.15 | 0.00 | - | - | 1 | 23.24% |
| AFL240531P00084000 | 2024-05-14 11:14AM EDT | 84.00 | 0.45 | 0.10 | 0.15 | 0.00 | - | 1 | 2 | 19.83% |
| AFL240531P00085000 | 2024-05-15 2:59PM EDT | 85.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 21 | 25 | 17.77% |
| AFL240531P00087000 | 2024-05-15 3:49PM EDT | 87.00 | 0.85 | 0.90 | 1.15 | -0.15 | -15.00% | 2 | 30 | 25.56% |
