Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.944,55 +516,61 (+0,88%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510C00021000 | 2024-05-03 9:31AM EDT | 21.00 | 17.25 | 13.60 | 14.35 | +6.71 | +63.66% | 40 | 1 | 190.63% |
| AFRM240510C00022000 | 2024-04-23 10:03AM EDT | 22.00 | 11.53 | 12.50 | 13.35 | 0.00 | - | 3 | 4 | 273.44% |
| AFRM240510C00023000 | 2024-04-23 10:03AM EDT | 23.00 | 10.45 | 11.55 | 12.40 | 0.00 | - | 2 | 3 | 160.16% |
| AFRM240510C00024000 | 2024-04-30 3:15PM EDT | 24.00 | 8.45 | 10.80 | 11.20 | 0.00 | - | 2 | 12 | 157.03% |
| AFRM240510C00025000 | 2024-05-02 1:49PM EDT | 25.00 | 9.17 | 9.85 | 10.30 | 0.00 | - | 1 | 10 | 163.28% |
| AFRM240510C00027000 | 2024-05-03 3:50PM EDT | 27.00 | 8.54 | 8.20 | 9.40 | +0.75 | +9.63% | 2 | 71 | 222.46% |
| AFRM240510C00028000 | 2024-05-01 3:05PM EDT | 28.00 | 6.30 | 7.35 | 7.55 | 0.00 | - | 3 | 6 | 166.80% |
| AFRM240510C00028500 | 2024-05-01 2:39PM EDT | 28.50 | 5.40 | 6.95 | 7.15 | 0.00 | - | 4 | 9 | 167.38% |
| AFRM240510C00029000 | 2024-05-03 3:50PM EDT | 29.00 | 6.91 | 6.40 | 7.05 | +2.31 | +50.22% | 6 | 57 | 173.44% |
| AFRM240510C00030000 | 2024-05-03 12:22PM EDT | 30.00 | 5.74 | 4.90 | 6.00 | +0.24 | +4.36% | 3 | 328 | 129.30% |
| AFRM240510C00030500 | 2024-05-03 2:49PM EDT | 30.50 | 5.49 | 4.35 | 6.60 | +0.89 | +19.35% | 1 | 13 | 162.01% |
| AFRM240510C00031000 | 2024-05-03 12:18PM EDT | 31.00 | 5.05 | 5.10 | 6.30 | +0.15 | +3.06% | 1 | 50 | 201.07% |
| AFRM240510C00031500 | 2024-05-03 3:02PM EDT | 31.50 | 4.70 | 4.75 | 4.95 | -0.07 | -1.47% | 1 | 21 | 165.72% |
| AFRM240510C00032000 | 2024-05-03 3:54PM EDT | 32.00 | 4.55 | 4.40 | 4.60 | +0.20 | +4.60% | 17 | 760 | 163.67% |
| AFRM240510C00032500 | 2024-05-03 12:50PM EDT | 32.50 | 4.10 | 4.15 | 4.30 | +0.60 | +17.14% | 34 | 360 | 165.43% |
| AFRM240510C00033000 | 2024-05-03 3:39PM EDT | 33.00 | 3.69 | 3.85 | 5.15 | -0.01 | -0.27% | 176 | 455 | 199.12% |
| AFRM240510C00033500 | 2024-05-03 3:37PM EDT | 33.50 | 3.47 | 3.60 | 3.75 | -0.13 | -3.61% | 37 | 138 | 166.31% |
| AFRM240510C00034000 | 2024-05-03 3:40PM EDT | 34.00 | 3.20 | 3.35 | 3.45 | -0.11 | -3.32% | 231 | 1,123 | 165.43% |
| AFRM240510C00034500 | 2024-05-03 3:48PM EDT | 34.50 | 3.25 | 3.10 | 3.25 | +0.15 | +4.84% | 89 | 319 | 166.70% |
| AFRM240510C00035000 | 2024-05-03 3:57PM EDT | 35.00 | 2.94 | 2.90 | 3.90 | +0.11 | +3.89% | 525 | 591 | 192.58% |
| AFRM240510C00035500 | 2024-05-03 3:59PM EDT | 35.50 | 2.68 | 2.69 | 2.80 | +0.06 | +2.29% | 126 | 153 | 168.07% |
| AFRM240510C00036000 | 2024-05-03 3:55PM EDT | 36.00 | 2.46 | 2.46 | 2.58 | +0.05 | +2.07% | 861 | 1,267 | 167.09% |
| AFRM240510C00036500 | 2024-05-03 3:48PM EDT | 36.50 | 2.28 | 2.04 | 2.37 | 0.00 | - | 94 | 626 | 160.35% |
| AFRM240510C00037000 | 2024-05-03 3:46PM EDT | 37.00 | 2.10 | 2.09 | 2.17 | -0.02 | -0.94% | 613 | 930 | 166.41% |
| AFRM240510C00037500 | 2024-05-03 3:57PM EDT | 37.50 | 1.96 | 1.92 | 2.05 | -0.05 | -2.49% | 212 | 669 | 167.87% |
| AFRM240510C00038000 | 2024-05-03 3:48PM EDT | 38.00 | 1.80 | 1.65 | 1.85 | -0.05 | -2.70% | 337 | 520 | 163.48% |
| AFRM240510C00039000 | 2024-05-03 3:46PM EDT | 39.00 | 1.53 | 1.48 | 1.56 | -0.03 | -1.92% | 185 | 1,181 | 166.80% |
| AFRM240510C00040000 | 2024-05-03 3:58PM EDT | 40.00 | 1.28 | 1.24 | 1.44 | -0.04 | -3.03% | 741 | 1,091 | 171.19% |
| AFRM240510C00041000 | 2024-05-03 3:49PM EDT | 41.00 | 1.06 | 1.00 | 1.15 | -0.07 | -6.19% | 264 | 514 | 167.87% |
| AFRM240510C00042000 | 2024-05-03 3:56PM EDT | 42.00 | 0.84 | 0.77 | 0.91 | -0.13 | -13.40% | 199 | 331 | 163.87% |
| AFRM240510C00043000 | 2024-05-03 3:59PM EDT | 43.00 | 0.72 | 0.71 | 0.76 | -0.07 | -8.86% | 78 | 131 | 167.58% |
| AFRM240510C00044000 | 2024-05-03 3:53PM EDT | 44.00 | 0.60 | 0.59 | 0.62 | -0.10 | -14.29% | 1,042 | 124 | 167.58% |
| AFRM240510C00045000 | 2024-05-03 3:59PM EDT | 45.00 | 0.51 | 0.49 | 0.52 | -0.04 | -7.27% | 110 | 498 | 168.36% |
| AFRM240510C00046000 | 2024-05-03 3:50PM EDT | 46.00 | 0.44 | 0.41 | 0.45 | -0.04 | -8.33% | 18 | 114 | 170.12% |
| AFRM240510C00047000 | 2024-05-03 3:48PM EDT | 47.00 | 0.36 | 0.33 | 0.39 | -0.05 | -12.20% | 713 | 1,331 | 171.09% |
| AFRM240510C00048000 | 2024-05-03 3:48PM EDT | 48.00 | 0.30 | 0.28 | 0.32 | -0.06 | -16.67% | 550 | 118 | 171.88% |
| AFRM240510C00049000 | 2024-05-03 3:13PM EDT | 49.00 | 0.26 | 0.23 | 0.26 | -0.05 | -16.13% | 9 | 154 | 171.88% |
| AFRM240510C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 0.23 | 0.19 | 0.23 | -0.04 | -14.81% | 615 | 602 | 173.83% |
| AFRM240510C00055000 | 2024-05-03 3:58PM EDT | 55.00 | 0.07 | 0.06 | 0.15 | -0.06 | -46.15% | 79 | 459 | 183.59% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00021000 | 2024-05-03 2:08PM EDT | 21.00 | 0.03 | 0.03 | 0.06 | -0.02 | -40.00% | 11 | 168 | 190.63% |
| AFRM240510P00022000 | 2024-05-02 2:19PM EDT | 22.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 5 | 92 | 189.84% |
| AFRM240510P00022500 | 2024-05-02 9:46AM EDT | 22.50 | 0.18 | 0.03 | 0.14 | 0.00 | - | 1 | 185 | 185.94% |
| AFRM240510P00023000 | 2024-05-03 1:51PM EDT | 23.00 | 0.08 | 0.05 | 0.10 | -0.05 | -38.46% | 74 | 56 | 174.22% |
| AFRM240510P00024000 | 2024-05-03 3:58PM EDT | 24.00 | 0.12 | 0.10 | 0.18 | -0.07 | -36.84% | 33 | 149 | 178.91% |
| AFRM240510P00025000 | 2024-05-03 3:08PM EDT | 25.00 | 0.21 | 0.15 | 0.18 | -0.07 | -25.00% | 136 | 588 | 167.97% |
| AFRM240510P00026000 | 2024-05-03 3:11PM EDT | 26.00 | 0.22 | 0.23 | 0.26 | -0.17 | -43.59% | 24 | 169 | 166.80% |
| AFRM240510P00026500 | 2024-05-03 3:33PM EDT | 26.50 | 0.24 | 0.28 | 0.31 | -0.24 | -50.00% | 145 | 383 | 166.02% |
| AFRM240510P00027000 | 2024-05-03 3:18PM EDT | 27.00 | 0.30 | 0.33 | 0.37 | -0.23 | -43.40% | 71 | 107 | 164.84% |
| AFRM240510P00028000 | 2024-05-03 3:37PM EDT | 28.00 | 0.45 | 0.48 | 0.52 | -0.25 | -35.71% | 113 | 345 | 164.65% |
| AFRM240510P00028500 | 2024-05-03 3:39PM EDT | 28.50 | 0.54 | 0.56 | 0.62 | -0.29 | -34.94% | 24 | 372 | 164.45% |
| AFRM240510P00029000 | 2024-05-03 3:37PM EDT | 29.00 | 0.63 | 0.66 | 0.72 | -0.37 | -37.00% | 74 | 581 | 164.06% |
| AFRM240510P00029500 | 2024-05-03 2:50PM EDT | 29.50 | 0.73 | 0.59 | 0.84 | -0.52 | -41.60% | 111 | 380 | 156.45% |
| AFRM240510P00030000 | 2024-05-03 3:59PM EDT | 30.00 | 0.95 | 0.93 | 0.97 | -0.33 | -25.78% | 232 | 350 | 165.43% |
| AFRM240510P00030500 | 2024-05-03 3:58PM EDT | 30.50 | 1.08 | 1.04 | 1.14 | -0.35 | -24.48% | 87 | 220 | 165.33% |
| AFRM240510P00031000 | 2024-05-03 3:45PM EDT | 31.00 | 1.24 | 1.19 | 1.43 | -0.41 | -24.85% | 216 | 287 | 169.92% |
| AFRM240510P00031500 | 2024-05-03 2:13PM EDT | 31.50 | 1.32 | 1.36 | 1.43 | -0.57 | -30.16% | 46 | 531 | 164.06% |
| AFRM240510P00032000 | 2024-05-03 3:56PM EDT | 32.00 | 1.60 | 1.50 | 1.63 | -0.42 | -20.79% | 86 | 461 | 163.28% |
| AFRM240510P00032500 | 2024-05-03 3:48PM EDT | 32.50 | 1.70 | 1.54 | 1.87 | -0.42 | -19.81% | 150 | 626 | 159.86% |
| AFRM240510P00033000 | 2024-05-03 3:39PM EDT | 33.00 | 1.92 | 1.93 | 2.28 | -0.43 | -18.30% | 430 | 250 | 171.39% |
| AFRM240510P00033500 | 2024-05-03 3:54PM EDT | 33.50 | 2.21 | 2.04 | 2.32 | -0.51 | -18.75% | 97 | 82 | 162.50% |
| AFRM240510P00034000 | 2024-05-03 3:39PM EDT | 34.00 | 2.40 | 2.41 | 2.49 | -0.48 | -16.67% | 63 | 309 | 164.36% |
| AFRM240510P00034500 | 2024-05-03 3:56PM EDT | 34.50 | 2.75 | 2.65 | 2.76 | -0.61 | -18.15% | 82 | 467 | 164.45% |
| AFRM240510P00035000 | 2024-05-03 3:43PM EDT | 35.00 | 3.00 | 2.87 | 3.50 | -0.87 | -22.48% | 346 | 397 | 176.46% |
| AFRM240510P00036000 | 2024-05-03 2:43PM EDT | 36.00 | 3.57 | 3.50 | 3.65 | -0.48 | -11.85% | 156 | 50 | 166.21% |
| AFRM240510P00036500 | 2024-05-03 3:56PM EDT | 36.50 | 3.90 | 3.80 | 3.90 | -0.60 | -13.33% | 64 | 224 | 164.55% |
| AFRM240510P00037000 | 2024-05-03 11:06AM EDT | 37.00 | 3.83 | 4.10 | 4.25 | -0.94 | -19.71% | 1 | 213 | 164.94% |
| AFRM240510P00037500 | 2024-05-02 12:37PM EDT | 37.50 | 5.55 | 4.45 | 4.55 | 0.00 | - | 33 | 24 | 164.65% |
| AFRM240510P00038000 | 2024-05-03 2:34PM EDT | 38.00 | 4.62 | 4.75 | 4.95 | -1.14 | -19.79% | 21 | 15 | 165.23% |
| AFRM240510P00039000 | 2024-05-01 2:03PM EDT | 39.00 | 7.95 | 5.45 | 5.70 | 0.00 | - | 2 | 26 | 165.92% |
| AFRM240510P00040000 | 2024-05-03 11:05AM EDT | 40.00 | 5.93 | 5.50 | 6.40 | -1.84 | -23.68% | 5 | 28 | 140.63% |
| AFRM240510P00041000 | 2024-05-02 10:09AM EDT | 41.00 | 9.00 | 6.95 | 7.25 | 0.00 | - | 10 | 10 | 164.75% |
| AFRM240510P00042000 | 2024-04-17 10:38AM EDT | 42.00 | 11.47 | 7.50 | 8.05 | 0.00 | - | 2 | 9 | 153.52% |
| AFRM240510P00043000 | 2024-04-30 9:48AM EDT | 43.00 | 10.65 | 8.65 | 8.90 | 0.00 | - | 3 | 7 | 165.04% |
| AFRM240510P00044000 | 2024-05-02 10:06AM EDT | 44.00 | 11.50 | 8.55 | 9.80 | 0.00 | - | 1 | 6 | 107.42% |
| AFRM240510P00045000 | 2024-04-22 12:51PM EDT | 45.00 | 14.57 | 10.40 | 10.75 | 0.00 | - | 1 | 3 | 168.36% |
| AFRM240510P00046000 | 2024-04-04 9:45AM EDT | 46.00 | 12.82 | 10.35 | 11.60 | 0.00 | - | 1 | 1 | 180.66% |
| AFRM240510P00047000 | 2024-04-23 3:14PM EDT | 47.00 | 14.29 | 11.10 | 12.55 | 0.00 | - | 8 | 13 | 184.77% |
| AFRM240510P00048000 | 2024-04-03 11:37AM EDT | 48.00 | 14.65 | 13.10 | 13.65 | 0.00 | - | 1 | 1 | 172.66% |
| AFRM240510P00049000 | 2024-04-10 10:52AM EDT | 49.00 | 15.50 | 14.00 | 14.55 | 0.00 | - | 1 | 0 | 165.43% |
| AFRM240510P00050000 | 2024-04-04 9:43AM EDT | 50.00 | 16.41 | 15.10 | 15.40 | 0.00 | - | 2 | 2 | 168.36% |
© 2024 Yahoo. Tutti i diritti riservati.