Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.348,65 +532,73 (+1,41%) Nasdaq
15.921,92 +264,09 (+1,69%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,21 -2,72 (-3,32%) Bitcoin EUR
54.864,40 -1.360,96 (-2,42%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:02PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 5.20 | 5.80 | 7.10 | 0.00 | - | 1 | 2 | 63.09% |
| AFL240503C00080000 | 2024-05-01 1:36PM EDT | 80.00 | 5.00 | 5.00 | 5.70 | +0.11 | +2.25% | 16 | 334 | 70.80% |
| AFL240503C00081000 | 2024-04-26 1:16PM EDT | 81.00 | 3.40 | 4.20 | 4.40 | 0.00 | - | 1 | 126 | 43.56% |
| AFL240503C00082000 | 2024-05-01 10:34AM EDT | 82.00 | 3.10 | 3.30 | 3.60 | -0.26 | -7.74% | 2 | 11 | 46.97% |
| AFL240503C00083000 | 2024-05-01 1:42PM EDT | 83.00 | 2.71 | 2.70 | 2.85 | +0.37 | +15.81% | 11 | 265 | 47.85% |
| AFL240503C00084000 | 2024-05-01 1:58PM EDT | 84.00 | 1.95 | 1.95 | 2.25 | +0.38 | +24.20% | 39 | 297 | 50.49% |
| AFL240503C00085000 | 2024-05-01 2:27PM EDT | 85.00 | 1.60 | 1.45 | 1.65 | +0.45 | +39.13% | 241 | 426 | 49.41% |
| AFL240503C00086000 | 2024-05-01 1:38PM EDT | 86.00 | 1.17 | 1.00 | 1.25 | +0.39 | +50.00% | 91 | 232 | 51.56% |
| AFL240503C00087000 | 2024-05-01 1:26PM EDT | 87.00 | 0.80 | 0.65 | 0.90 | +0.30 | +60.00% | 16 | 88 | 52.25% |
| AFL240503C00088000 | 2024-05-01 2:08PM EDT | 88.00 | 0.45 | 0.40 | 0.60 | +0.05 | +12.50% | 46 | 102 | 51.56% |
| AFL240503C00089000 | 2024-05-01 2:31PM EDT | 89.00 | 0.30 | 0.20 | 0.40 | +0.06 | +25.00% | 41 | 187 | 51.86% |
| AFL240503C00090000 | 2024-05-01 2:32PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 43 | 43 | 51.56% |
| AFL240503C00091000 | 2024-04-03 11:10AM EDT | 91.00 | 0.28 | 0.10 | 0.15 | 0.00 | - | 1 | 1 | 51.37% |
| AFL240503C00092000 | 2024-05-01 9:30AM EDT | 92.00 | 0.09 | 0.05 | 0.10 | -0.25 | -73.53% | 2 | 1 | 52.73% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240503P00070000 | 2024-04-11 3:34PM EDT | 70.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 55 | 205.86% |
| AFL240503P00074000 | 2024-04-22 11:26AM EDT | 74.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 163.97% |
| AFL240503P00075000 | 2024-05-01 12:30PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 24 | 8 | 64.84% |
| AFL240503P00076000 | 2024-05-01 1:15PM EDT | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 0 | 59.38% |
| AFL240503P00077000 | 2024-05-01 1:45PM EDT | 77.00 | 0.09 | 0.00 | 0.10 | -0.70 | -88.61% | 18 | 2 | 59.38% |
| AFL240503P00078000 | 2024-05-01 2:07PM EDT | 78.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 817 | 104 | 57.23% |
| AFL240503P00079000 | 2024-05-01 2:31PM EDT | 79.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 40 | 9 | 53.52% |
| AFL240503P00080000 | 2024-05-01 2:42PM EDT | 80.00 | 0.20 | 0.10 | 0.20 | -0.13 | -34.21% | 184 | 1,323 | 51.17% |
| AFL240503P00081000 | 2024-05-01 2:40PM EDT | 81.00 | 0.30 | 0.20 | 0.35 | -0.20 | -40.00% | 548 | 197 | 51.86% |
| AFL240503P00082000 | 2024-05-01 1:29PM EDT | 82.00 | 0.70 | 0.40 | 0.50 | -0.05 | -6.67% | 3 | 93 | 51.86% |
| AFL240503P00083000 | 2024-05-01 12:06PM EDT | 83.00 | 0.80 | 0.70 | 0.80 | -0.55 | -40.74% | 724 | 258 | 53.71% |
| AFL240503P00084000 | 2024-05-01 2:27PM EDT | 84.00 | 1.27 | 1.05 | 1.20 | -0.41 | -24.40% | 1,943 | 196 | 54.79% |
| AFL240503P00085000 | 2024-05-01 11:45AM EDT | 85.00 | 1.95 | 1.45 | 1.65 | -0.40 | -17.02% | 14 | 7 | 54.30% |
| AFL240503P00086000 | 2024-05-01 2:41PM EDT | 86.00 | 2.10 | 2.00 | 2.20 | -0.85 | -28.81% | 13 | 46 | 54.88% |
© 2024 Yahoo. Tutti i diritti riservati.