Italia markets close in 3 hours 52 minutes
FTSE MIB
34.256,89 -402,66 (-1,16%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,45 +0,62 (+0,78%) Bitcoin EUR
62.512,79 -485,60 (-0,77%)
Aflac Incorporated (AFL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621C00040000 | 2024-01-17 3:55PM EDT | 40.00 | 43.40 | 37.10 | 41.80 | 0.00 | - | 8 | 2 | 0.00% |
| AFL240621C00047500 | 2023-11-13 4:31PM EDT | 47.50 | 34.69 | 36.10 | 38.20 | 0.00 | - | 4 | 4 | 0.00% |
| AFL240621C00050000 | 2024-05-20 2:39PM EDT | 50.00 | 37.90 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| AFL240621C00055000 | 2024-05-20 2:39PM EDT | 55.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| AFL240621C00057500 | 2024-05-20 2:39PM EDT | 57.50 | 30.40 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| AFL240621C00060000 | 2024-05-20 2:39PM EDT | 60.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| AFL240621C00062500 | 2024-05-20 12:58PM EDT | 62.50 | 25.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| AFL240621C00065000 | 2024-05-20 2:39PM EDT | 65.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AFL240621C00067500 | 2024-05-20 12:58PM EDT | 67.50 | 20.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AFL240621C00070000 | 2024-05-20 12:58PM EDT | 70.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 120 | 1 | 0.00% |
| AFL240621C00072500 | 2024-04-11 11:47AM EDT | 72.50 | 9.30 | 12.00 | 15.00 | 0.00 | - | 1 | 109 | 46.29% |
| AFL240621C00075000 | 2024-05-16 10:21AM EDT | 75.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFL240621C00077500 | 2024-05-20 12:02PM EDT | 77.50 | 10.78 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| AFL240621C00080000 | 2024-05-23 12:00PM EDT | 80.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 0.00% |
| AFL240621C00082500 | 2024-05-24 3:53PM EDT | 82.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 14 | 422 | 0.00% |
| AFL240621C00085000 | 2024-05-23 3:57PM EDT | 85.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 6 | 815 | 0.00% |
| AFL240621C00086000 | 2024-05-20 12:40PM EDT | 86.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| AFL240621C00087000 | 2024-05-28 10:58AM EDT | 87.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| AFL240621C00087500 | 2024-05-28 3:59PM EDT | 87.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 195 | 2,473 | 0.39% |
| AFL240621C00088000 | 2024-05-24 11:01AM EDT | 88.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 186 | 0.78% |
| AFL240621C00089000 | 2024-05-28 12:14PM EDT | 89.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| AFL240621C00090000 | 2024-05-24 2:05PM EDT | 90.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 16 | 1,469 | 3.13% |
| AFL240621C00091000 | 2024-05-24 9:59AM EDT | 91.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 3.13% |
| AFL240621C00092000 | 2024-05-28 1:02PM EDT | 92.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| AFL240621C00092500 | 2024-05-23 1:52PM EDT | 92.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 439 | 6.25% |
| AFL240621C00093000 | 2024-05-21 10:10AM EDT | 93.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 21 | 6.25% |
| AFL240621C00094000 | 2024-05-23 10:07AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 6.25% |
| AFL240621C00095000 | 2024-05-20 1:04PM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 6.25% |
| AFL240621C00100000 | 2023-10-17 11:20AM EDT | 100.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 38.43% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240621P00032500 | 2024-03-07 3:32PM EDT | 32.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 3 | 210.94% |
| AFL240621P00035000 | 2024-02-21 2:00PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 50 | 196.48% |
| AFL240621P00037500 | 2023-03-21 11:24AM EDT | 37.50 | 1.25 | 0.00 | 3.30 | 0.00 | - | 3 | 8 | 254.10% |
| AFL240621P00040000 | 2024-01-29 12:30PM EDT | 40.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 5 | 132.81% |
| AFL240621P00045000 | 2024-01-29 12:28PM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 64 | 114.45% |
| AFL240621P00047500 | 2023-11-01 11:20AM EDT | 47.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 113.67% |
| AFL240621P00050000 | 2024-02-12 3:34PM EDT | 50.00 | 0.10 | 0.00 | 1.55 | 0.00 | - | 31 | 36 | 147.75% |
| AFL240621P00055000 | 2024-03-12 1:29PM EDT | 55.00 | 0.05 | 0.05 | 1.30 | 0.00 | - | 1 | 110 | 122.36% |
| AFL240621P00057500 | 2023-10-17 9:59AM EDT | 57.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| AFL240621P00060000 | 2024-04-17 1:54PM EDT | 60.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 121 | 90.43% |
| AFL240621P00062500 | 2024-05-02 9:57AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 245 | 25.00% |
| AFL240621P00065000 | 2024-04-12 9:51AM EDT | 65.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 135 | 58.01% |
| AFL240621P00067500 | 2024-05-21 3:33PM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 25.00% |
| AFL240621P00070000 | 2024-05-17 9:40AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 917 | 25.00% |
| AFL240621P00072500 | 2024-05-28 3:14PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 1,312 | 12.50% |
| AFL240621P00075000 | 2024-05-24 9:53AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 618 | 12.50% |
| AFL240621P00077500 | 2024-05-28 3:57PM EDT | 77.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 603 | 12.50% |
| AFL240621P00080000 | 2024-05-16 12:45PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 674 | 6.25% |
| AFL240621P00082500 | 2024-05-28 3:56PM EDT | 82.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 624 | 6.25% |
| AFL240621P00084000 | 2024-05-22 2:02PM EDT | 84.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| AFL240621P00085000 | 2024-05-28 3:56PM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 40 | 305 | 3.13% |
| AFL240621P00087000 | 2024-05-28 3:56PM EDT | 87.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 76 | 81 | 0.39% |
| AFL240621P00087500 | 2024-05-23 3:55PM EDT | 87.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 19 | 300 | 0.00% |
| AFL240621P00088000 | 2024-05-28 9:58AM EDT | 88.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 26 | 75 | 0.00% |
| AFL240621P00089000 | 2024-05-20 3:39PM EDT | 89.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | - | 72 | 0.00% |
| AFL240621P00090000 | 2024-05-20 3:37PM EDT | 90.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 76 | 108 | 0.00% |
| AFL240621P00092500 | 2024-04-08 10:25AM EDT | 92.50 | 7.70 | 7.00 | 8.20 | 0.00 | - | 2 | 10 | 56.23% |
| AFL240621P00095000 | 2024-05-20 1:01PM EDT | 95.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.