Mercado fechará em 1 h 44 min
BOVESPA
128.596,94 +88,27 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.221,64 +86,38 (+0,15%) PETROLEO CRU
78,34 +0,23 (+0,29%) OURO
2.334,40 +25,80 (+1,12%) Bitcoin USD
63.177,07 -895,12 (-1,40%)
Aflac Incorporated (AFL)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:16PM EDT. Mercado aberto.
Preço de exercício:85.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510C00085000 | 2024-05-06 1:15PM EDT | 2024-05-10 | 0.30 | 0.25 | 0.30 | +0.14 | +87.50% | 51 | 33 | 11.23% |
| AFL240517C00085000 | 2024-05-06 1:58PM EDT | 2024-05-17 | 0.65 | 0.55 | 0.65 | +0.30 | +85.71% | 46 | 2,246 | 13.11% |
| AFL240524C00085000 | 2024-05-02 1:51PM EDT | 2024-05-24 | 1.15 | 0.75 | 0.90 | +0.42 | +57.53% | 3 | 2 | 13.67% |
| AFL240531C00085000 | 2024-05-06 11:57AM EDT | 2024-05-31 | 1.04 | 0.85 | 1.05 | -0.86 | -45.26% | 1 | 6 | 13.38% |
| AFL240607C00085000 | 2024-05-03 10:34AM EDT | 2024-06-07 | 0.65 | 0.45 | 1.25 | 0.00 | - | 7 | 7 | 13.84% |
| AFL240621C00085000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 1.80 | 1.45 | 1.55 | +0.60 | +50.00% | 11 | 872 | 14.08% |
| AFL240816C00085000 | 2024-05-06 12:19PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.40 | +0.75 | +29.41% | 6 | 262 | 19.82% |
| AFL241115C00085000 | 2024-05-06 9:39AM EDT | 2024-11-15 | 5.55 | 5.10 | 5.30 | +0.05 | +0.91% | 2 | 44 | 22.16% |
| AFL250117C00085000 | 2024-05-06 10:09AM EDT | 2025-01-17 | 6.40 | 6.00 | 6.20 | +0.59 | +10.15% | 2 | 1,899 | 22.43% |
| AFL250620C00085000 | 2024-05-02 9:37AM EDT | 2025-06-20 | 6.50 | 7.90 | 8.30 | 0.00 | - | 5 | 153 | 23.62% |
| AFL251219C00085000 | 2024-04-11 10:16AM EDT | 2025-12-19 | 8.50 | 9.70 | 10.30 | 0.00 | - | 5 | 15 | 24.34% |
| AFL260116C00085000 | 2024-03-22 10:28AM EDT | 2026-01-16 | 10.92 | 10.00 | 10.50 | 0.00 | - | 1 | 116 | 24.24% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFL240510P00085000 | 2024-05-03 3:05PM EDT | 2024-05-10 | 0.70 | 0.85 | 1.00 | -1.00 | -58.82% | 2 | 16 | 20.80% |
| AFL240517P00085000 | 2024-05-06 9:40AM EDT | 2024-05-17 | 1.07 | 1.10 | 1.25 | -1.60 | -59.93% | 30 | 1,967 | 17.55% |
| AFL240531P00085000 | 2024-05-03 12:04PM EDT | 2024-05-31 | 3.18 | 1.75 | 1.90 | 0.00 | - | 1 | 1 | 19.17% |
| AFL240621P00085000 | 2024-05-06 9:45AM EDT | 2024-06-21 | 2.00 | 2.15 | 2.30 | -0.88 | -30.56% | 4 | 220 | 17.55% |
| AFL240816P00085000 | 2024-05-06 1:12PM EDT | 2024-08-16 | 3.30 | 3.20 | 3.40 | -0.40 | -10.81% | 1 | 117 | 17.99% |
| AFL241115P00085000 | 2024-05-02 1:58PM EDT | 2024-11-15 | 5.20 | 4.60 | 4.80 | 0.00 | - | 1 | 9 | 18.80% |
| AFL250117P00085000 | 2024-04-04 2:36PM EDT | 2025-01-17 | 5.40 | 5.70 | 7.60 | 0.00 | - | 1 | 176 | 26.24% |
| AFL250620P00085000 | 2024-03-14 9:53AM EDT | 2025-06-20 | 7.10 | 8.80 | 9.30 | 0.00 | - | 1 | 1 | 25.53% |
| AFL251219P00085000 | 2024-04-22 10:49AM EDT | 2025-12-19 | 8.40 | 7.30 | 7.90 | 0.00 | - | 1 | 5 | 17.98% |
| AFL260116P00085000 | 2024-05-06 10:59AM EDT | 2026-01-16 | 7.41 | 7.50 | 7.90 | -2.26 | -23.37% | 5 | 7 | 17.58% |
© 2024 Yahoo. Todos os direitos reservados.