Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.350,77 +2.989,73 (+5,40%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00080000 | 2024-04-29 10:24AM EDT | 2024-05-10 | 5.03 | 2.25 | 4.80 | 0.00 | - | 1 | 6 | 64.75% |
| AFL240517C00080000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 2.85 | 3.40 | 3.70 | +0.30 | +11.76% | 5 | 967 | 25.27% |
| AFL240524C00080000 | 2024-04-15 10:45AM EDT | 2024-05-24 | 3.00 | 2.60 | 3.90 | 0.00 | - | 1 | 2 | 24.00% |
| AFL240531C00080000 | 2024-05-01 11:54AM EDT | 2024-05-31 | 5.40 | 2.35 | 4.60 | 0.00 | - | 3 | 3 | 29.91% |
| AFL240621C00080000 | 2024-05-03 3:38PM EDT | 2024-06-21 | 4.20 | 3.90 | 4.30 | +0.60 | +16.67% | 23 | 765 | 19.75% |
| AFL240816C00080000 | 2024-05-02 9:46AM EDT | 2024-08-16 | 4.40 | 3.80 | 6.00 | 0.00 | - | 25 | 438 | 24.07% |
| AFL241115C00080000 | 2024-05-02 9:43AM EDT | 2024-11-15 | 6.21 | 5.80 | 7.70 | 0.00 | - | 3 | 12 | 25.00% |
| AFL250117C00080000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 6.90 | 7.40 | 8.60 | 0.00 | - | 1 | 1,178 | 25.11% |
| AFL251219C00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 10.29 | 10.50 | 12.60 | 0.00 | - | 2 | 16 | 26.39% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 2026-01-16 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 22.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510P00080000 | 2024-05-03 1:40PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.16 | -76.19% | 2 | 37 | 21.19% |
| AFL240517P00080000 | 2024-05-03 2:44PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 8 | 774 | 18.26% |
| AFL240524P00080000 | 2024-05-03 10:35AM EDT | 2024-05-24 | 0.55 | 0.25 | 0.70 | -0.28 | -33.73% | 10 | 8 | 24.17% |
| AFL240531P00080000 | 2024-05-01 2:38PM EDT | 2024-05-31 | 0.60 | 0.35 | 0.55 | 0.00 | - | 116 | 116 | 18.78% |
| AFL240621P00080000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 1.10 | 0.80 | 0.90 | -0.05 | -4.35% | 18 | 653 | 17.87% |
| AFL240816P00080000 | 2024-05-03 1:24PM EDT | 2024-08-16 | 1.99 | 1.85 | 1.95 | -0.16 | -7.44% | 27 | 264 | 18.97% |
| AFL241115P00080000 | 2024-05-03 11:27AM EDT | 2024-11-15 | 3.50 | 3.00 | 5.20 | +0.41 | +13.27% | 10 | 18 | 28.08% |
| AFL250117P00080000 | 2024-04-30 1:46PM EDT | 2025-01-17 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 334 | 19.55% |
| AFL250620P00080000 | 2024-04-19 11:25AM EDT | 2025-06-20 | 5.74 | 4.80 | 5.30 | 0.00 | - | 6 | 6 | 19.64% |
| AFL251219P00080000 | 2024-04-12 9:31AM EDT | 2025-12-19 | 7.93 | 5.70 | 6.40 | 0.00 | - | 2 | 43 | 19.07% |
| AFL260116P00080000 | 2024-05-02 10:04AM EDT | 2026-01-16 | 6.80 | 4.40 | 7.50 | 0.00 | - | 1 | 17 | 21.28% |
