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
61.517,80 +1.238,63 (+2,05%)
Aflac Incorporated (AFL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250620C00070000 | 2024-05-01 1:15PM EDT | 70.00 | 18.90 | 21.10 | 22.20 | 0.00 | - | - | 4 | 32.29% |
| AFL250620C00072500 | 2024-04-24 3:19PM EDT | 72.50 | 16.90 | 19.20 | 20.10 | 0.00 | - | - | 1 | 30.84% |
| AFL250620C00075000 | 2024-04-18 12:57PM EDT | 75.00 | 12.40 | 17.20 | 18.40 | 0.00 | - | - | 3 | 30.63% |
| AFL250620C00080000 | 2024-05-16 11:53AM EDT | 80.00 | 13.30 | 13.50 | 14.20 | 0.00 | - | 1 | 2 | 26.95% |
| AFL250620C00082500 | 2024-04-12 9:46AM EDT | 82.50 | 8.10 | 10.20 | 10.80 | 0.00 | - | 2 | 2 | 21.09% |
| AFL250620C00085000 | 2024-05-10 3:36PM EDT | 85.00 | 8.80 | 10.10 | 12.20 | 0.00 | - | 15 | 151 | 28.94% |
| AFL250620C00087500 | 2024-05-15 12:23PM EDT | 87.50 | 8.25 | 8.70 | 9.20 | 0.00 | - | 1 | 33 | 23.93% |
| AFL250620C00090000 | 2024-05-13 1:55PM EDT | 90.00 | 6.55 | 7.20 | 7.90 | 0.00 | - | 173 | 218 | 23.41% |
| AFL250620C00092500 | 2024-05-17 2:32PM EDT | 92.50 | 6.28 | 5.40 | 6.50 | +0.18 | +2.95% | 2 | 352 | 22.32% |
| AFL250620C00095000 | 2024-05-13 1:15PM EDT | 95.00 | 4.50 | 4.10 | 5.50 | 0.00 | - | 5 | 11 | 22.02% |
| AFL250620C00100000 | 2024-05-17 12:35PM EDT | 100.00 | 3.44 | 2.45 | 3.70 | +0.04 | +1.18% | 16 | 221 | 21.04% |
| AFL250620C00105000 | 2024-05-14 2:30PM EDT | 105.00 | 1.82 | 1.95 | 2.40 | 0.00 | - | 45 | 211 | 20.31% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL250620P00050000 | 2024-05-03 9:46AM EDT | 50.00 | 0.75 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 52.11% |
| AFL250620P00055000 | 2024-04-09 3:34PM EDT | 55.00 | 1.05 | 0.00 | 1.90 | 0.00 | - | - | 2 | 40.38% |
| AFL250620P00060000 | 2024-04-24 1:00PM EDT | 60.00 | 1.40 | 0.85 | 1.15 | 0.00 | - | 88 | 338 | 29.76% |
| AFL250620P00065000 | 2024-05-17 12:39PM EDT | 65.00 | 1.40 | 1.15 | 1.45 | -0.55 | -28.21% | 2 | 59 | 26.76% |
| AFL250620P00070000 | 2024-05-09 9:43AM EDT | 70.00 | 2.27 | 1.65 | 2.30 | 0.00 | - | 4 | 631 | 25.98% |
| AFL250620P00072500 | 2024-05-13 12:00PM EDT | 72.50 | 2.35 | 1.90 | 2.45 | 0.00 | - | 78 | 56 | 24.01% |
| AFL250620P00080000 | 2024-05-15 10:42AM EDT | 80.00 | 4.05 | 2.45 | 4.70 | 0.00 | - | 26 | 236 | 23.49% |
| AFL250620P00082500 | 2024-05-13 3:42PM EDT | 82.50 | 5.04 | 2.60 | 4.30 | 0.00 | - | 1 | 1 | 19.24% |
| AFL250620P00085000 | 2024-05-17 12:31PM EDT | 85.00 | 5.00 | 4.10 | 5.40 | -0.71 | -12.43% | 1 | 177 | 19.28% |
| AFL250620P00087500 | 2024-05-15 3:34PM EDT | 87.50 | 6.50 | 5.50 | 6.00 | 0.00 | - | 5 | 10 | 17.55% |
