Mercado fechado
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,94 +0,46 (+0,59%) OURO
2.333,60 +2,40 (+0,10%) Bitcoin USD
63.325,62 -831,34 (-1,30%)
Aflac Incorporated (AFL)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00075000 | 2024-04-09 2:29PM EDT | 75.00 | 8.46 | 8.50 | 11.60 | 0.00 | - | 2 | 2 | 78.91% |
| AFL240510C00079000 | 2024-04-22 11:15AM EDT | 79.00 | 5.20 | 4.70 | 7.70 | 0.00 | - | - | 1 | 59.47% |
| AFL240510C00080000 | 2024-04-29 10:24AM EDT | 80.00 | 5.03 | 2.80 | 6.50 | 0.00 | - | 1 | 6 | 95.21% |
| AFL240510C00081000 | 2024-05-02 1:23PM EDT | 81.00 | 2.70 | 3.00 | 5.40 | 0.00 | - | 46 | 22 | 82.62% |
| AFL240510C00082000 | 2024-05-06 9:44AM EDT | 82.00 | 2.96 | 2.55 | 3.20 | +1.66 | +127.69% | 2 | 20 | 37.06% |
| AFL240510C00083000 | 2024-05-06 2:32PM EDT | 83.00 | 1.73 | 1.80 | 2.30 | +0.83 | +92.22% | 6 | 67 | 31.89% |
| AFL240510C00084000 | 2024-05-06 12:03PM EDT | 84.00 | 0.81 | 1.00 | 1.15 | +0.36 | +80.00% | 3 | 280 | 18.46% |
| AFL240510C00085000 | 2024-05-06 3:29PM EDT | 85.00 | 0.35 | 0.40 | 0.50 | +0.19 | +118.75% | 73 | 33 | 15.77% |
| AFL240510C00086000 | 2024-05-06 11:31AM EDT | 86.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 8 | 13 | 21.00% |
| AFL240510C00087000 | 2024-05-03 2:04PM EDT | 87.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 20 | 25.00% |
| AFL240510C00088000 | 2024-05-06 11:58AM EDT | 88.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 89 | 24.02% |
| AFL240510C00089000 | 2024-05-01 3:25PM EDT | 89.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 4 | 25.20% |
| AFL240510C00090000 | 2024-05-01 3:21PM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 22 | 23 | 63.04% |
| AFL240510C00091000 | 2024-05-01 3:43PM EDT | 91.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.69% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510P00074000 | 2024-04-11 3:59PM EDT | 74.00 | 0.66 | 0.00 | 0.75 | 0.00 | - | - | 1 | 88.96% |
| AFL240510P00075000 | 2024-04-12 11:45AM EDT | 75.00 | 0.62 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 82.32% |
| AFL240510P00076000 | 2024-04-25 9:49AM EDT | 76.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 75.59% |
| AFL240510P00077000 | 2024-05-02 10:11AM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 68.85% |
| AFL240510P00078000 | 2024-05-03 9:56AM EDT | 78.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 26 | 62.11% |
| AFL240510P00079000 | 2024-05-03 1:38PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| AFL240510P00080000 | 2024-05-03 1:40PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 37 | 62.79% |
| AFL240510P00081000 | 2024-05-06 10:44AM EDT | 81.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 1 | 29 | 30.66% |
| AFL240510P00082000 | 2024-05-06 3:57PM EDT | 82.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 10 | 19 | 21.78% |
| AFL240510P00083000 | 2024-05-06 10:14AM EDT | 83.00 | 0.09 | 0.00 | 0.15 | -0.76 | -89.41% | 1 | 76 | 17.87% |
| AFL240510P00084000 | 2024-05-06 1:06PM EDT | 84.00 | 0.45 | 0.20 | 0.30 | -0.68 | -60.18% | 7 | 50 | 15.14% |
| AFL240510P00085000 | 2024-05-06 11:05AM EDT | 85.00 | 0.70 | 0.60 | 0.70 | -1.00 | -58.82% | 2 | 16 | 14.01% |
| AFL240510P00086000 | 2024-05-02 2:47PM EDT | 86.00 | 1.85 | 1.25 | 1.45 | 0.00 | - | - | 6 | 15.53% |
| AFL240510P00087000 | 2024-05-01 10:12AM EDT | 87.00 | 3.30 | 1.05 | 2.50 | 0.00 | - | - | 0 | 24.22% |
© 2024 Yahoo. Todos os direitos reservados.