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
61.602,66 +1.619,45 (+2,70%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241115C00075000 | 2024-05-16 12:35PM EDT | 75.00 | 14.65 | 14.80 | 15.30 | 0.00 | - | 2 | 3 | 28.52% |
| AFL241115C00077500 | 2024-05-14 3:39PM EDT | 77.50 | 11.39 | 11.80 | 14.40 | 0.00 | - | 4 | 9 | 33.35% |
| AFL241115C00080000 | 2024-05-15 3:45PM EDT | 80.00 | 10.40 | 10.60 | 11.10 | +0.20 | +1.96% | 1 | 16 | 25.32% |
| AFL241115C00082500 | 2024-05-07 10:04AM EDT | 82.50 | 7.00 | 8.70 | 9.20 | 0.00 | - | 2 | 12 | 24.05% |
| AFL241115C00085000 | 2024-05-13 2:21PM EDT | 85.00 | 7.10 | 7.00 | 7.30 | +1.02 | +16.78% | 1 | 48 | 22.27% |
| AFL241115C00087500 | 2024-05-17 12:37PM EDT | 87.50 | 5.68 | 5.40 | 6.00 | +0.88 | +18.33% | 41 | 377 | 22.38% |
| AFL241115C00090000 | 2024-05-17 11:15AM EDT | 90.00 | 3.87 | 4.00 | 4.30 | +0.02 | +0.52% | 6 | 252 | 20.15% |
| AFL241115C00092500 | 2024-05-17 3:36PM EDT | 92.50 | 2.99 | 2.25 | 3.60 | -0.01 | -0.33% | 49 | 156 | 21.22% |
| AFL241115C00095000 | 2024-05-17 3:20PM EDT | 95.00 | 2.10 | 1.90 | 2.35 | +0.17 | +8.81% | 4 | 548 | 19.24% |
| AFL241115C00100000 | 2024-05-17 2:27PM EDT | 100.00 | 1.00 | 0.80 | 1.10 | +0.20 | +25.00% | 462 | 2 | 18.26% |
| AFL241115C00105000 | 2024-04-02 3:50PM EDT | 105.00 | 0.45 | 0.25 | 0.45 | 0.00 | - | 3 | 6 | 17.54% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL241115P00060000 | 2024-04-30 10:31AM EDT | 60.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | 1 | 3 | 56.13% |
| AFL241115P00065000 | 2024-04-08 11:00AM EDT | 65.00 | 0.69 | 0.50 | 0.60 | 0.00 | - | 2 | 2 | 30.91% |
| AFL241115P00070000 | 2024-05-08 10:14AM EDT | 70.00 | 0.85 | 0.50 | 0.60 | 0.00 | - | 1 | 21 | 24.90% |
| AFL241115P00075000 | 2024-05-06 11:31AM EDT | 75.00 | 0.50 | 0.75 | 0.90 | 0.00 | - | 1 | 134 | 21.61% |
| AFL241115P00077500 | 2024-05-06 12:13PM EDT | 77.50 | 2.05 | 1.00 | 1.25 | 0.00 | - | 2 | 4 | 20.85% |
| AFL241115P00080000 | 2024-05-13 1:00PM EDT | 80.00 | 1.95 | 1.30 | 1.70 | 0.00 | - | 1 | 27 | 20.06% |
| AFL241115P00082500 | 2024-05-13 9:49AM EDT | 82.50 | 2.65 | 1.85 | 2.60 | 0.00 | - | 4 | 17 | 20.73% |
| AFL241115P00085000 | 2024-05-16 9:35AM EDT | 85.00 | 3.32 | 2.55 | 2.80 | 0.00 | - | 1 | 9 | 17.48% |
| AFL241115P00087500 | 2024-04-09 9:51AM EDT | 87.50 | 6.10 | 5.00 | 6.00 | 0.00 | - | 1 | 3 | 25.92% |
| AFL241115P00090000 | 2024-05-17 12:15PM EDT | 90.00 | 4.80 | 4.50 | 4.90 | -4.50 | -48.39% | 2 | 19 | 16.03% |
| AFL241115P00092500 | 2024-05-02 10:01AM EDT | 92.50 | 11.50 | 5.90 | 6.80 | 0.00 | - | 2 | 26 | 17.38% |
| AFL241115P00095000 | 2024-04-09 10:12AM EDT | 95.00 | 11.60 | 8.40 | 12.10 | 0.00 | - | - | 2 | 32.42% |
