Italia markets close in 2 hours 40 minutes
FTSE MIB
33.939,72 -602,29 (-1,74%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,50 -0,24 (-0,31%) Bitcoin EUR
62.453,56 -2.232,33 (-3,45%)
Aflac Incorporated (AFL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116C00040000 | 2024-04-22 9:46AM EDT | 40.00 | 43.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFL260116C00045000 | 2024-05-20 9:55AM EDT | 45.00 | 44.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AFL260116C00047500 | 2024-03-21 9:38AM EDT | 47.50 | 39.00 | 35.00 | 39.90 | 0.00 | - | - | 1 | 0.00% |
| AFL260116C00050000 | 2024-05-20 9:49AM EDT | 50.00 | 39.83 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 0.00% |
| AFL260116C00055000 | 2024-05-20 11:34AM EDT | 55.00 | 35.46 | 0.00 | 0.00 | 0.00 | - | 164 | 166 | 0.00% |
| AFL260116C00060000 | 2024-05-20 11:37AM EDT | 60.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| AFL260116C00065000 | 2024-05-17 1:44PM EDT | 65.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 8 | 27 | 0.00% |
| AFL260116C00067500 | 2024-02-01 12:17PM EDT | 67.50 | 14.90 | 18.50 | 19.10 | 0.00 | - | 1 | 45 | 0.00% |
| AFL260116C00070000 | 2024-05-30 12:11PM EDT | 70.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| AFL260116C00072500 | 2024-02-06 12:16PM EDT | 72.50 | 12.60 | 16.50 | 17.10 | 0.00 | - | 8 | 68 | 15.13% |
| AFL260116C00075000 | 2024-02-09 12:04PM EDT | 75.00 | 11.82 | 14.80 | 16.80 | 0.00 | - | 1 | 28 | 20.60% |
| AFL260116C00077500 | 2024-03-07 11:14AM EDT | 77.50 | 12.67 | 15.60 | 18.50 | 0.00 | - | 6 | 67 | 29.53% |
| AFL260116C00080000 | 2024-03-15 9:43AM EDT | 80.00 | 13.30 | 11.00 | 11.40 | 0.00 | - | 2 | 20 | 14.91% |
| AFL260116C00082500 | 2024-05-06 3:13PM EDT | 82.50 | 11.90 | 14.20 | 14.70 | 0.00 | - | 20 | 68 | 26.79% |
| AFL260116C00085000 | 2024-06-04 9:39AM EDT | 85.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 0.00% |
| AFL260116C00087500 | 2024-06-05 10:01AM EDT | 87.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 0.00% |
| AFL260116C00090000 | 2024-06-07 12:04PM EDT | 90.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.39% |
| AFL260116C00092500 | 2024-05-20 2:10PM EDT | 92.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| AFL260116C00095000 | 2024-05-22 12:51PM EDT | 95.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 1.56% |
| AFL260116C00097500 | 2024-05-22 12:51PM EDT | 97.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 1.56% |
| AFL260116C00100000 | 2024-06-06 9:38AM EDT | 100.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,915 | 3.13% |
| AFL260116C00105000 | 2024-06-10 12:27PM EDT | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 108 | 3.13% |
| AFL260116C00110000 | 2024-05-30 2:13PM EDT | 110.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 100 | 320 | 3.13% |
| AFL260116C00115000 | 2024-02-26 10:32AM EDT | 115.00 | 0.80 | 1.35 | 1.60 | 0.00 | - | 1 | 200 | 18.71% |
| AFL260116C00120000 | 2024-02-07 10:43AM EDT | 120.00 | 0.40 | 0.35 | 1.00 | 0.00 | - | - | 5 | 18.12% |
| AFL260116C00125000 | 2024-05-20 1:20PM EDT | 125.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL260116P00040000 | 2023-12-28 10:30AM EDT | 40.00 | 1.00 | 0.45 | 1.10 | 0.00 | - | 1 | 21 | 43.80% |
| AFL260116P00042500 | 2024-02-12 4:29PM EDT | 42.50 | 0.96 | 0.45 | 1.15 | 0.00 | - | 5 | 10 | 41.36% |
| AFL260116P00045000 | 2024-05-29 1:47PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 12.50% |
| AFL260116P00047500 | 2024-04-01 1:16PM EDT | 47.50 | 0.90 | 0.85 | 1.10 | 0.00 | - | 6 | 11 | 35.57% |
| AFL260116P00050000 | 2024-06-04 9:30AM EDT | 50.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 100 | 310 | 12.50% |
| AFL260116P00055000 | 2024-03-18 11:41AM EDT | 55.00 | 1.40 | 1.70 | 1.90 | 0.00 | - | 11 | 17 | 33.37% |
| AFL260116P00060000 | 2024-06-05 11:33AM EDT | 60.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 6.25% |
| AFL260116P00065000 | 2024-05-08 10:03AM EDT | 65.00 | 2.40 | 1.50 | 2.20 | 0.00 | - | 1 | 132 | 25.46% |
| AFL260116P00067500 | 2024-06-05 11:51AM EDT | 67.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| AFL260116P00070000 | 2024-05-30 1:18PM EDT | 70.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 3.13% |
| AFL260116P00072500 | 2024-05-31 3:46PM EDT | 72.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| AFL260116P00075000 | 2024-05-23 12:11PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| AFL260116P00077500 | 2024-05-20 1:47PM EDT | 77.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| AFL260116P00080000 | 2024-05-31 9:47AM EDT | 80.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| AFL260116P00082500 | 2024-06-10 12:54PM EDT | 82.50 | 5.21 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 1.56% |
| AFL260116P00085000 | 2024-06-04 9:37AM EDT | 85.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.78% |
| AFL260116P00087500 | 2024-06-04 9:34AM EDT | 87.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.20% |
| AFL260116P00090000 | 2024-05-22 12:26PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 26 | 0.00% |
| AFL260116P00095000 | 2024-02-22 3:08PM EDT | 95.00 | 15.70 | 11.70 | 13.30 | 0.00 | - | 1 | 1 | 20.91% |
© 2024 Yahoo. Tutti i diritti riservati.