Italia markets open in 7 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0702 -0,0014 (-0,13%) Bitcoin EUR
57.531,85 +415,51 (+0,73%) CMC Crypto 200
1.277,89 -5,89 (-0,46%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240628C00020000 | 2024-06-25 1:10PM EDT | 20.00 | 12.36 | 12.15 | 14.75 | 0.00 | - | 30 | 4 | 433.20% |
| AFRM240628C00021000 | 2024-06-25 3:29PM EDT | 21.00 | 11.83 | 11.60 | 13.35 | 0.00 | - | 56 | 5 | 405.08% |
| AFRM240628C00022000 | 2024-06-24 12:52PM EDT | 22.00 | 10.90 | 9.45 | 12.45 | 0.00 | - | 60 | 27 | 539.06% |
| AFRM240628C00024000 | 2024-06-25 3:29PM EDT | 24.00 | 8.84 | 8.50 | 10.15 | 0.00 | - | 56 | 13 | 279.30% |
| AFRM240628C00024500 | 2024-06-25 2:53PM EDT | 24.50 | 8.60 | 7.35 | 10.00 | 0.00 | - | 60 | 1 | 229.69% |
| AFRM240628C00025000 | 2024-06-24 10:09AM EDT | 25.00 | 7.25 | 6.50 | 8.65 | 0.00 | - | 65 | 168 | 308.59% |
| AFRM240628C00026000 | 2024-06-25 1:05PM EDT | 26.00 | 6.26 | 6.00 | 8.10 | 0.00 | - | 31 | 8 | 156.25% |
| AFRM240628C00027000 | 2024-06-25 11:00AM EDT | 27.00 | 5.75 | 5.00 | 7.15 | 0.00 | - | 11 | 107 | 143.75% |
| AFRM240628C00027500 | 2024-06-25 9:37AM EDT | 27.50 | 5.67 | 4.45 | 6.70 | 0.00 | - | 1 | 55 | 132.81% |
| AFRM240628C00028000 | 2024-06-25 3:21PM EDT | 28.00 | 4.95 | 4.10 | 5.35 | 0.00 | - | 15 | 91 | 175.20% |
| AFRM240628C00028500 | 2024-06-25 9:37AM EDT | 28.50 | 4.67 | 3.55 | 5.60 | 0.00 | - | 1 | 62 | 111.72% |
| AFRM240628C00029000 | 2024-06-25 2:42PM EDT | 29.00 | 4.20 | 3.65 | 4.15 | 0.00 | - | 4 | 237 | 116.80% |
| AFRM240628C00029500 | 2024-06-25 1:30PM EDT | 29.50 | 3.50 | 2.95 | 3.65 | 0.00 | - | 23 | 237 | 105.47% |
| AFRM240628C00030000 | 2024-06-25 3:41PM EDT | 30.00 | 2.94 | 3.00 | 3.15 | 0.00 | - | 58 | 997 | 80.47% |
| AFRM240628C00030500 | 2024-06-25 2:50PM EDT | 30.50 | 2.75 | 2.53 | 2.78 | 0.00 | - | 7 | 380 | 82.81% |
| AFRM240628C00031000 | 2024-06-25 3:30PM EDT | 31.00 | 2.01 | 2.06 | 2.43 | 0.00 | - | 307 | 2,192 | 82.42% |
| AFRM240628C00031500 | 2024-06-25 3:35PM EDT | 31.50 | 1.60 | 1.58 | 1.85 | 0.00 | - | 50 | 1,261 | 65.63% |
| AFRM240628C00032000 | 2024-06-25 3:09PM EDT | 32.00 | 1.42 | 1.38 | 1.44 | 0.00 | - | 187 | 3,316 | 71.29% |
| AFRM240628C00032500 | 2024-06-25 3:59PM EDT | 32.50 | 1.10 | 1.07 | 1.12 | 0.00 | - | 351 | 1,060 | 70.90% |
| AFRM240628C00033000 | 2024-06-25 3:59PM EDT | 33.00 | 0.86 | 0.81 | 0.88 | 0.00 | - | 1,697 | 2,371 | 72.07% |
| AFRM240628C00033500 | 2024-06-25 3:58PM EDT | 33.50 | 0.64 | 0.60 | 0.64 | -0.48 | -42.86% | 856 | 1,859 | 71.48% |
| AFRM240628C00034000 | 2024-06-25 3:59PM EDT | 34.00 | 0.47 | 0.43 | 0.46 | -0.44 | -48.35% | 999 | 2,798 | 71.29% |
| AFRM240628C00034500 | 2024-06-25 3:54PM EDT | 34.50 | 0.33 | 0.29 | 0.34 | -0.37 | -52.86% | 436 | 1,646 | 71.88% |
| AFRM240628C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 0.25 | 0.22 | 0.25 | -0.30 | -54.55% | 948 | 2,422 | 74.22% |
| AFRM240628C00035500 | 2024-06-25 3:58PM EDT | 35.50 | 0.18 | 0.12 | 0.21 | -0.27 | -60.00% | 678 | 398 | 75.20% |
| AFRM240628C00036000 | 2024-06-25 3:59PM EDT | 36.00 | 0.13 | 0.11 | 0.13 | -0.21 | -61.76% | 251 | 1,654 | 77.15% |
| AFRM240628C00037000 | 2024-06-25 2:43PM EDT | 37.00 | 0.06 | 0.05 | 0.08 | -0.12 | -66.67% | 220 | 1,188 | 81.25% |
| AFRM240628C00037500 | 2024-06-25 11:07AM EDT | 37.50 | 0.05 | 0.04 | 0.07 | -0.13 | -72.22% | 5 | 88 | 85.55% |
| AFRM240628C00038000 | 2024-06-25 2:09PM EDT | 38.00 | 0.01 | 0.02 | 0.07 | -0.10 | -90.91% | 260 | 506 | 89.06% |
| AFRM240628C00039000 | 2024-06-25 1:25PM EDT | 39.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 31 | 303 | 92.19% |
| AFRM240628C00040000 | 2024-06-25 3:52PM EDT | 40.00 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 173 | 1,841 | 100.00% |
| AFRM240628C00041000 | 2024-06-25 9:58AM EDT | 41.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 53 | 113 | 117.97% |
| AFRM240628C00042000 | 2024-06-24 3:30PM EDT | 42.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 41 | 170 | 121.88% |
| AFRM240628C00043000 | 2024-06-24 3:39PM EDT | 43.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 130 | 275 | 131.25% |
| AFRM240628C00044000 | 2024-06-24 3:31PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 13 | 50 | 140.63% |
| AFRM240628C00045000 | 2024-06-25 10:33AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 69 | 324 | 143.75% |
| AFRM240628C00046000 | 2024-06-25 2:38PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 17 | 31 | 164.06% |
| AFRM240628C00047000 | 2024-06-25 2:57PM EDT | 47.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 77 | 176.56% |
| AFRM240628C00048000 | 2024-06-25 9:32AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 104 | 162.50% |
| AFRM240628C00049000 | 2024-06-24 2:09PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 250 | 168.75% |
| AFRM240628C00050000 | 2024-06-21 11:21AM EDT | 50.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 25 | 449 | 242.97% |
| AFRM240628C00051000 | 2024-06-24 9:41AM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 123 | 191 | 193.75% |
| AFRM240628C00052000 | 2024-06-25 10:18AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 536 | 193.75% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240628P00020000 | 2024-06-20 10:56AM EDT | 20.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 20 | 369.53% |
| AFRM240628P00021000 | 2024-06-24 9:30AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 81 | 209.38% |
| AFRM240628P00022000 | 2024-06-24 9:40AM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 37 | 196.88% |
| AFRM240628P00023000 | 2024-06-24 2:16PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 430 | 633 | 150.00% |
| AFRM240628P00024000 | 2024-06-24 10:12AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 285 | 134.38% |
| AFRM240628P00024500 | 2024-06-24 9:31AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 15 | 156 | 125.00% |
| AFRM240628P00025000 | 2024-06-25 2:26PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 952 | 118.75% |
| AFRM240628P00025500 | 2024-06-24 2:10PM EDT | 25.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 135 | 137.50% |
| AFRM240628P00026000 | 2024-06-24 11:52AM EDT | 26.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 121 | 164.84% |
| AFRM240628P00026500 | 2024-06-25 2:02PM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 151 | 109.38% |
| AFRM240628P00027000 | 2024-06-25 3:24PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 38 | 410 | 101.56% |
| AFRM240628P00027500 | 2024-06-25 2:21PM EDT | 27.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 283 | 98.44% |
| AFRM240628P00028000 | 2024-06-25 2:55PM EDT | 28.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 73 | 1,205 | 89.06% |
| AFRM240628P00028500 | 2024-06-25 3:58PM EDT | 28.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 27 | 299 | 81.25% |
| AFRM240628P00029000 | 2024-06-25 3:45PM EDT | 29.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 304 | 1,575 | 80.47% |
| AFRM240628P00029500 | 2024-06-25 3:38PM EDT | 29.50 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 234 | 999 | 75.00% |
| AFRM240628P00030000 | 2024-06-25 3:47PM EDT | 30.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 944 | 1,942 | 73.83% |
| AFRM240628P00030500 | 2024-06-25 3:59PM EDT | 30.50 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 382 | 510 | 70.70% |
| AFRM240628P00031000 | 2024-06-25 3:55PM EDT | 31.00 | 0.17 | 0.16 | 0.21 | +0.02 | +13.33% | 1,186 | 904 | 70.90% |
| AFRM240628P00031500 | 2024-06-25 3:51PM EDT | 31.50 | 0.28 | 0.25 | 0.31 | +0.05 | +21.74% | 446 | 406 | 69.73% |
| AFRM240628P00032000 | 2024-06-25 3:56PM EDT | 32.00 | 0.40 | 0.40 | 0.44 | +0.05 | +14.29% | 1,119 | 844 | 69.34% |
| AFRM240628P00032500 | 2024-06-25 3:55PM EDT | 32.50 | 0.60 | 0.58 | 0.62 | +0.10 | +20.00% | 430 | 518 | 68.75% |
| AFRM240628P00033000 | 2024-06-25 3:54PM EDT | 33.00 | 0.85 | 0.81 | 0.87 | +0.19 | +28.79% | 1,301 | 595 | 69.14% |
| AFRM240628P00033500 | 2024-06-25 2:52PM EDT | 33.50 | 1.04 | 1.10 | 1.15 | +0.14 | +15.56% | 298 | 720 | 69.34% |
| AFRM240628P00034000 | 2024-06-25 12:37PM EDT | 34.00 | 1.60 | 1.41 | 1.72 | +0.40 | +33.33% | 204 | 806 | 79.69% |
| AFRM240628P00034500 | 2024-06-25 11:53AM EDT | 34.50 | 1.97 | 1.58 | 2.08 | +0.56 | +39.72% | 20 | 85 | 70.12% |
| AFRM240628P00035000 | 2024-06-25 3:36PM EDT | 35.00 | 2.40 | 2.16 | 2.36 | +0.56 | +30.43% | 19 | 130 | 73.63% |
| AFRM240628P00035500 | 2024-06-25 11:15AM EDT | 35.50 | 3.00 | 2.59 | 2.79 | +0.78 | +35.14% | 4 | 60 | 74.61% |
| AFRM240628P00036000 | 2024-06-25 1:42PM EDT | 36.00 | 3.30 | 3.00 | 3.75 | +0.95 | +40.43% | 2 | 47 | 108.59% |
| AFRM240628P00037000 | 2024-06-25 12:11PM EDT | 37.00 | 4.40 | 3.95 | 4.90 | +0.42 | +10.55% | 21 | 46 | 134.77% |
| AFRM240628P00038000 | 2024-06-25 11:03AM EDT | 38.00 | 5.20 | 3.70 | 6.25 | -0.95 | -15.45% | 17 | 55 | 243.16% |
| AFRM240628P00039000 | 2024-06-21 11:27AM EDT | 39.00 | 5.60 | 4.75 | 7.25 | -4.00 | -41.67% | 1 | 9 | 264.26% |
| AFRM240628P00040000 | 2024-06-13 12:10PM EDT | 40.00 | 5.75 | 5.85 | 8.25 | 0.00 | - | 6 | 0 | 100.00% |
| AFRM240628P00041000 | 2024-06-14 9:55AM EDT | 41.00 | 9.40 | 7.75 | 9.20 | 0.00 | - | 1 | 0 | 210.94% |
| AFRM240628P00042000 | 2024-06-25 12:52PM EDT | 42.00 | 9.20 | 8.20 | 10.05 | +1.20 | +15.00% | 4 | 0 | 156.25% |
| AFRM240628P00043000 | 2024-05-15 10:45AM EDT | 43.00 | 10.78 | 11.75 | 12.40 | 0.00 | - | - | 0 | 420.90% |
| AFRM240628P00045000 | 2024-06-12 10:17AM EDT | 45.00 | 7.10 | 11.40 | 14.00 | 0.00 | - | - | 0 | 302.15% |
| AFRM240628P00052000 | 2024-06-20 10:13AM EDT | 52.00 | 21.95 | 18.55 | 19.85 | 0.00 | - | - | 4 | 285.94% |
© 2024 Yahoo. Tutti i diritti riservati.