Deutsche Märkte öffnen in 5 Stunden 29 Minuten
Nikkei 225
38.678,36 -268,57 (-0,69%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.558,74 -715,66 (-1,10%) CMC Crypto 200
1.525,35 +36,81 (+2,47%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Aflac Incorporated (AFL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524C00079000 | 2024-04-18 2:14PM EDT | 79.00 | 3.50 | 7.50 | 11.30 | 0.00 | - | 3 | 3 | 118.95% |
| AFL240524C00080000 | 2024-05-16 9:35AM EDT | 80.00 | 8.11 | 5.80 | 9.30 | 0.00 | - | 1 | 0 | 149.61% |
| AFL240524C00081000 | 2024-05-20 2:39PM EDT | 81.00 | 6.90 | 6.30 | 7.70 | 0.00 | - | 373 | 0 | 78.32% |
| AFL240524C00082000 | 2024-05-21 9:38AM EDT | 82.00 | 5.52 | 3.80 | 7.10 | -0.28 | -4.83% | 5 | 10 | 118.85% |
| AFL240524C00083000 | 2024-05-20 1:53PM EDT | 83.00 | 4.60 | 4.20 | 5.00 | 0.00 | - | 130 | 0 | 60.84% |
| AFL240524C00084000 | 2024-05-20 1:53PM EDT | 84.00 | 3.80 | 1.60 | 5.00 | 0.00 | - | 35 | 0 | 91.99% |
| AFL240524C00085000 | 2024-05-20 12:58PM EDT | 85.00 | 3.40 | 0.65 | 4.00 | 0.00 | - | 11 | 0 | 79.93% |
| AFL240524C00086000 | 2024-05-20 3:11PM EDT | 86.00 | 1.70 | 1.65 | 1.80 | 0.00 | - | 101 | 19 | 23.93% |
| AFL240524C00087000 | 2024-05-21 10:17AM EDT | 87.00 | 0.91 | 0.80 | 0.95 | +0.11 | +13.75% | 5 | 2 | 19.34% |
| AFL240524C00088000 | 2024-05-21 2:58PM EDT | 88.00 | 0.20 | 0.25 | 0.35 | -0.04 | -16.67% | 29 | 133 | 16.70% |
| AFL240524C00089000 | 2024-05-20 2:35PM EDT | 89.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 58 | 49 | 16.70% |
| AFL240524C00090000 | 2024-04-12 12:55PM EDT | 90.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 73.54% |
| AFL240524C00092000 | 2024-05-17 2:48PM EDT | 92.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 54.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240524P00069000 | 2024-05-13 12:54PM EDT | 69.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 176.95% |
| AFL240524P00074000 | 2024-05-09 3:50PM EDT | 74.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 12 | 12 | 167.77% |
| AFL240524P00075000 | 2024-05-20 2:58PM EDT | 75.00 | 0.05 | 0.00 | 1.65 | 0.00 | - | 6 | 33 | 158.20% |
| AFL240524P00076000 | 2024-05-20 3:36PM EDT | 76.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 2 | 5 | 142.58% |
| AFL240524P00078000 | 2024-05-20 3:40PM EDT | 78.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 101.37% |
| AFL240524P00079000 | 2024-05-16 11:39AM EDT | 79.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 7 | 9 | 111.62% |
| AFL240524P00080000 | 2024-05-17 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 100 | 40 | 53.91% |
| AFL240524P00081000 | 2024-05-20 9:52AM EDT | 81.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 54.49% |
| AFL240524P00082000 | 2024-05-07 3:45PM EDT | 82.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 11 | 6 | 87.99% |
| AFL240524P00083000 | 2024-05-20 11:00AM EDT | 83.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 58.98% |
| AFL240524P00084000 | 2024-05-15 3:49PM EDT | 84.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2 | 5 | 40.53% |
| AFL240524P00085000 | 2024-05-20 2:02PM EDT | 85.00 | 0.10 | 0.00 | 1.70 | 0.00 | - | 8 | 15 | 59.77% |
| AFL240524P00086000 | 2024-05-21 2:38PM EDT | 86.00 | 0.10 | 0.00 | 1.85 | -0.13 | -56.52% | 24 | 5 | 50.83% |
| AFL240524P00087000 | 2024-05-21 2:54PM EDT | 87.00 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 5 | 15 | 17.29% |
| AFL240524P00088000 | 2024-05-21 1:11PM EDT | 88.00 | 0.81 | 0.60 | 0.70 | -0.13 | -13.83% | 12 | 40 | 14.70% |
| AFL240524P00089000 | 2024-05-21 11:42AM EDT | 89.00 | 1.56 | 0.85 | 1.55 | -0.31 | -16.58% | 11 | 11 | 18.75% |
| AFL240524P00090000 | 2024-05-15 2:10PM EDT | 90.00 | 3.45 | 0.75 | 4.10 | 0.00 | - | - | 1 | 84.96% |
