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
61.586,86 +1.530,77 (+2,55%)
Aflac Incorporated (AFL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00040000 | 2024-01-17 3:55PM EDT | 40.00 | 43.40 | 37.10 | 41.80 | 0.00 | - | 8 | 2 | 0.00% |
| AFL240621C00047500 | 2023-11-13 4:31PM EDT | 47.50 | 34.69 | 36.10 | 38.20 | 0.00 | - | 4 | 4 | 0.00% |
| AFL240621C00050000 | 2023-12-26 11:58AM EDT | 50.00 | 32.20 | 33.20 | 38.00 | 0.00 | - | 5 | 66 | 0.00% |
| AFL240621C00055000 | 2024-04-24 3:17PM EDT | 55.00 | 29.00 | 31.30 | 35.30 | 0.00 | - | 1 | 70 | 136.96% |
| AFL240621C00057500 | 2023-09-29 11:40AM EDT | 57.50 | 21.54 | 20.70 | 21.30 | 0.00 | - | 3 | 81 | 0.00% |
| AFL240621C00060000 | 2024-04-03 10:14AM EDT | 60.00 | 25.92 | 22.40 | 23.70 | 0.00 | - | 5 | 55 | 0.00% |
| AFL240621C00062500 | 2024-05-14 12:07PM EDT | 62.50 | 24.00 | 23.70 | 27.20 | 0.00 | - | 1 | 34 | 96.19% |
| AFL240621C00065000 | 2024-05-17 1:44PM EDT | 65.00 | 23.46 | 21.20 | 25.30 | +3.16 | +15.57% | 8 | 100 | 99.27% |
| AFL240621C00067500 | 2024-02-02 3:00PM EDT | 67.50 | 10.70 | 12.20 | 15.00 | 0.00 | - | 7 | 150 | 0.00% |
| AFL240621C00070000 | 2024-03-28 3:54PM EDT | 70.00 | 16.65 | 12.50 | 15.90 | 0.00 | - | 2 | 184 | 0.00% |
| AFL240621C00072500 | 2024-04-11 11:47AM EDT | 72.50 | 9.30 | 12.00 | 15.00 | 0.00 | - | 1 | 109 | 0.00% |
| AFL240621C00075000 | 2024-05-16 10:21AM EDT | 75.00 | 13.45 | 11.30 | 15.40 | 0.00 | - | 5 | 395 | 66.63% |
| AFL240621C00077500 | 2024-05-08 9:48AM EDT | 77.50 | 8.00 | 9.00 | 12.40 | 0.00 | - | 5 | 187 | 51.64% |
| AFL240621C00080000 | 2024-05-16 10:54AM EDT | 80.00 | 7.98 | 7.00 | 10.20 | 0.00 | - | 1 | 759 | 47.41% |
| AFL240621C00082500 | 2024-05-17 3:36PM EDT | 82.50 | 5.93 | 5.70 | 7.50 | +0.54 | +10.02% | 127 | 446 | 36.77% |
| AFL240621C00085000 | 2024-05-17 1:55PM EDT | 85.00 | 3.70 | 3.60 | 3.80 | +0.60 | +19.35% | 81 | 859 | 14.67% |
| AFL240621C00087500 | 2024-05-17 3:59PM EDT | 87.50 | 1.88 | 1.80 | 1.95 | +0.43 | +29.66% | 1,369 | 2,705 | 13.58% |
| AFL240621C00090000 | 2024-05-17 3:27PM EDT | 90.00 | 0.70 | 0.60 | 0.80 | +0.15 | +27.27% | 272 | 1,185 | 13.38% |
| AFL240621C00092500 | 2024-05-16 1:40PM EDT | 92.50 | 0.15 | 0.10 | 0.25 | 0.00 | - | 1 | 439 | 13.28% |
| AFL240621C00095000 | 2024-04-04 11:17AM EDT | 95.00 | 0.29 | 0.00 | 1.30 | 0.00 | - | 1 | 142 | 32.79% |
| AFL240621C00100000 | 2023-10-17 11:20AM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 29.54% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00032500 | 2024-03-07 3:32PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 176.37% |
| AFL240621P00035000 | 2024-02-21 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 164.36% |
| AFL240621P00037500 | 2023-03-21 11:24AM EDT | 37.50 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 212.40% |
| AFL240621P00040000 | 2024-01-29 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 111.33% |
| AFL240621P00045000 | 2024-01-29 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 64 | 96.09% |
| AFL240621P00047500 | 2023-11-01 11:20AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 95.70% |
| AFL240621P00050000 | 2024-02-12 3:34PM EDT | 50.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 31 | 36 | 124.32% |
| AFL240621P00055000 | 2024-03-12 1:29PM EDT | 55.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 110 | 103.32% |
| AFL240621P00057500 | 2023-10-17 9:59AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AFL240621P00060000 | 2024-04-17 1:54PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 76.86% |
| AFL240621P00062500 | 2024-05-02 9:57AM EDT | 62.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 245 | 70.02% |
| AFL240621P00065000 | 2024-04-12 9:51AM EDT | 65.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 55.96% |
| AFL240621P00067500 | 2024-04-26 2:36PM EDT | 67.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 57.03% |
| AFL240621P00070000 | 2024-05-14 10:22AM EDT | 70.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 915 | 42.09% |
| AFL240621P00072500 | 2024-04-30 1:44PM EDT | 72.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1,317 | 38.82% |
| AFL240621P00075000 | 2024-05-17 10:46AM EDT | 75.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 30 | 632 | 33.30% |
| AFL240621P00077500 | 2024-05-15 10:25AM EDT | 77.50 | 0.14 | 0.05 | 0.75 | 0.00 | - | 1 | 603 | 39.82% |
| AFL240621P00080000 | 2024-05-16 12:45PM EDT | 80.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 674 | 21.00% |
| AFL240621P00082500 | 2024-05-17 3:59PM EDT | 82.50 | 0.20 | 0.00 | 0.25 | -0.07 | -25.93% | 3 | 669 | 18.02% |
| AFL240621P00085000 | 2024-05-17 11:48AM EDT | 85.00 | 0.45 | 0.35 | 0.50 | -0.20 | -30.77% | 3 | 268 | 15.63% |
| AFL240621P00087500 | 2024-05-17 2:17PM EDT | 87.50 | 1.16 | 1.05 | 1.20 | -0.29 | -20.00% | 14 | 183 | 14.71% |
| AFL240621P00090000 | 2024-05-17 2:24PM EDT | 90.00 | 2.55 | 1.75 | 4.50 | -3.05 | -54.46% | 5 | 64 | 32.94% |
| AFL240621P00092500 | 2024-04-08 10:25AM EDT | 92.50 | 7.70 | 7.00 | 8.20 | 0.00 | - | 2 | 10 | 52.94% |
| AFL240621P00095000 | 2024-02-01 10:57AM EDT | 95.00 | 18.20 | 12.50 | 16.40 | 0.00 | - | 3 | 0 | 95.87% |
