Deutsche Märkte schließen in 1 Stunde 36 Minute
DAX
18.064,52 +203,72 (+1,14%) Euro Stoxx 50
4.985,44 +48,59 (+0,98%) Dow Jones 30
38.399,79 +159,81 (+0,42%) Gold
2.330,50 -15,90 (-0,68%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
62.091,66 +338,43 (+0,55%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:54AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426C00075000 | 2024-04-18 1:06PM EDT | 75.00 | 6.13 | 6.90 | 10.90 | 0.00 | - | 1 | 3 | 158.45% |
| AFL240426C00080000 | 2024-04-22 3:26PM EDT | 80.00 | 3.88 | 1.90 | 5.80 | 0.00 | - | 1 | 216 | 101.32% |
| AFL240426C00081000 | 2024-04-17 1:22PM EDT | 81.00 | 0.89 | 2.75 | 4.00 | 0.00 | - | 3 | 103 | 64.26% |
| AFL240426C00082000 | 2024-04-19 3:15PM EDT | 82.00 | 1.80 | 2.10 | 2.30 | 0.00 | - | 5 | 31 | 29.98% |
| AFL240426C00083000 | 2024-04-22 2:16PM EDT | 83.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 4 | 164 | 25.49% |
| AFL240426C00084000 | 2024-04-22 3:24PM EDT | 84.00 | 0.66 | 0.65 | 0.75 | 0.00 | - | 16 | 102 | 21.97% |
| AFL240426C00085000 | 2024-04-22 2:28PM EDT | 85.00 | 0.31 | 0.25 | 0.35 | 0.00 | - | 28 | 770 | 21.53% |
| AFL240426C00086000 | 2024-04-22 3:52PM EDT | 86.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 42 | 21.97% |
| AFL240426C00087000 | 2024-04-11 1:35PM EDT | 87.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 147 | 53.08% |
| AFL240426C00088000 | 2024-04-11 11:49AM EDT | 88.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 152 | 61.43% |
| AFL240426C00089000 | 2024-04-08 1:42PM EDT | 89.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 53.61% |
| AFL240426C00090000 | 2024-04-08 1:02PM EDT | 90.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 60.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240426P00071000 | 2024-04-15 1:30PM EDT | 71.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 11 | 84.38% |
| AFL240426P00073000 | 2024-04-16 10:12AM EDT | 73.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 102.15% |
| AFL240426P00074000 | 2024-03-18 12:59PM EDT | 74.00 | 0.08 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 69.92% |
| AFL240426P00076000 | 2024-04-19 9:57AM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,324 | 79.49% |
| AFL240426P00077000 | 2024-04-18 3:08PM EDT | 77.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 1 | 268 | 71.88% |
| AFL240426P00078000 | 2024-04-19 3:17PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 223 | 64.16% |
| AFL240426P00079000 | 2024-04-22 9:40AM EDT | 79.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 2 | 52 | 56.25% |
| AFL240426P00080000 | 2024-04-22 11:29AM EDT | 80.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 3 | 257 | 63.77% |
| AFL240426P00081000 | 2024-04-22 1:52PM EDT | 81.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 4 | 69 | 45.02% |
| AFL240426P00082000 | 2024-04-22 11:29AM EDT | 82.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 14 | 84 | 24.22% |
| AFL240426P00083000 | 2024-04-22 2:42PM EDT | 83.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 453 | 178 | 21.00% |
| AFL240426P00084000 | 2024-04-22 3:13PM EDT | 84.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 2 | 44 | 20.80% |
| AFL240426P00085000 | 2024-04-11 10:14AM EDT | 85.00 | 4.67 | 1.20 | 1.35 | 0.00 | - | 1 | 15 | 20.22% |
| AFL240426P00087000 | 2024-03-28 10:53AM EDT | 87.00 | 1.70 | 1.45 | 5.10 | 0.00 | - | 2 | 1 | 94.29% |
