Italia markets open in 15 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
1,0699 -0,0017 (-0,16%) Bitcoin EUR
57.523,32 +377,80 (+0,66%) CMC Crypto 200
1.278,86 -4,93 (-0,38%)
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'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240705C00022000 | 2024-06-21 3:17PM EDT | 22.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240705C00023000 | 2024-06-21 9:41AM EDT | 23.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240705C00025000 | 2024-06-25 2:48PM EDT | 25.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240705C00026000 | 2024-06-14 1:32PM EDT | 26.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240705C00027000 | 2024-06-24 11:46AM EDT | 27.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240705C00028000 | 2024-06-25 9:59AM EDT | 28.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM240705C00028500 | 2024-06-20 2:35PM EDT | 28.50 | 2.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240705C00029000 | 2024-06-24 10:57AM EDT | 29.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| AFRM240705C00029500 | 2024-06-24 12:36PM EDT | 29.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| AFRM240705C00030000 | 2024-06-25 3:57PM EDT | 30.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AFRM240705C00030500 | 2024-06-25 2:41PM EDT | 30.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AFRM240705C00031000 | 2024-06-25 3:23PM EDT | 31.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| AFRM240705C00031500 | 2024-06-25 12:14PM EDT | 31.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240705C00032000 | 2024-06-25 3:22PM EDT | 32.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AFRM240705C00032500 | 2024-06-25 3:21PM EDT | 32.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| AFRM240705C00033000 | 2024-06-25 3:54PM EDT | 33.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.39% |
| AFRM240705C00033500 | 2024-06-25 3:56PM EDT | 33.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| AFRM240705C00034000 | 2024-06-25 3:56PM EDT | 34.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| AFRM240705C00034500 | 2024-06-25 3:59PM EDT | 34.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| AFRM240705C00035000 | 2024-06-25 3:59PM EDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,388 | 0 | 12.50% |
| AFRM240705C00035500 | 2024-06-25 3:31PM EDT | 35.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AFRM240705C00036000 | 2024-06-25 3:35PM EDT | 36.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| AFRM240705C00036500 | 2024-06-25 3:45PM EDT | 36.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| AFRM240705C00037000 | 2024-06-25 2:41PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| AFRM240705C00038000 | 2024-06-25 1:28PM EDT | 38.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| AFRM240705C00039000 | 2024-06-25 3:49PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| AFRM240705C00040000 | 2024-06-25 3:59PM EDT | 40.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 25.00% |
| AFRM240705C00041000 | 2024-06-25 2:45PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AFRM240705C00042000 | 2024-06-25 2:47PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AFRM240705C00043000 | 2024-06-24 9:57AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AFRM240705C00044000 | 2024-06-25 3:25PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AFRM240705C00045000 | 2024-06-24 3:55PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 50.00% |
| AFRM240705C00046000 | 2024-06-24 3:38PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240705P00020000 | 2024-06-24 1:05PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 126.56% |
| AFRM240705P00021000 | 2024-05-24 11:40AM EDT | 21.00 | 0.17 | 0.01 | 0.05 | 0.00 | - | 1 | 2 | 126.56% |
| AFRM240705P00022000 | 2024-06-25 10:24AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 139 | 104.69% |
| AFRM240705P00023000 | 2024-06-24 10:16AM EDT | 23.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 1 | 68 | 110.16% |
| AFRM240705P00024000 | 2024-06-25 3:48PM EDT | 24.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 63 | 620 | 90.63% |
| AFRM240705P00025000 | 2024-06-25 3:48PM EDT | 25.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 60 | 292 | 79.69% |
| AFRM240705P00026000 | 2024-06-25 11:15AM EDT | 26.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 6 | 490 | 71.88% |
| AFRM240705P00026500 | 2024-06-24 3:57PM EDT | 26.50 | 0.05 | 0.02 | 0.07 | 0.00 | - | 23 | 21 | 71.88% |
| AFRM240705P00027000 | 2024-06-25 3:16PM EDT | 27.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 16 | 173 | 67.97% |
| AFRM240705P00027500 | 2024-06-25 9:30AM EDT | 27.50 | 0.17 | 0.05 | 0.09 | 0.00 | - | 10 | 90 | 66.80% |
| AFRM240705P00028000 | 2024-06-25 2:03PM EDT | 28.00 | 0.08 | 0.06 | 0.11 | 0.00 | - | 11 | 354 | 64.06% |
| AFRM240705P00028500 | 2024-06-25 3:33PM EDT | 28.50 | 0.12 | 0.09 | 0.12 | 0.00 | - | 170 | 39 | 61.33% |
| AFRM240705P00029000 | 2024-06-25 2:02PM EDT | 29.00 | 0.15 | 0.13 | 0.16 | 0.00 | - | 42 | 129 | 60.35% |
| AFRM240705P00029500 | 2024-06-25 3:58PM EDT | 29.50 | 0.19 | 0.18 | 0.21 | 0.00 | - | 7 | 53 | 59.18% |
| AFRM240705P00030000 | 2024-06-25 3:45PM EDT | 30.00 | 0.28 | 0.25 | 0.28 | 0.00 | - | 74 | 287 | 58.40% |
| AFRM240705P00030500 | 2024-06-25 3:58PM EDT | 30.50 | 0.35 | 0.34 | 0.41 | 0.00 | - | 1 | 398 | 59.08% |
| AFRM240705P00031000 | 2024-06-25 3:59PM EDT | 31.00 | 0.46 | 0.46 | 0.50 | 0.00 | - | 87 | 422 | 57.81% |
| AFRM240705P00031500 | 2024-06-25 3:26PM EDT | 31.50 | 0.63 | 0.60 | 0.68 | 0.00 | - | 160 | 140 | 58.20% |
| AFRM240705P00032000 | 2024-06-25 3:50PM EDT | 32.00 | 0.84 | 0.79 | 0.83 | 0.00 | - | 223 | 314 | 57.62% |
| AFRM240705P00032500 | 2024-06-25 3:39PM EDT | 32.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 42 | 123 | 3.13% |
| AFRM240705P00033000 | 2024-06-25 3:25PM EDT | 33.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 305 | 223 | 0.00% |
| AFRM240705P00033500 | 2024-06-25 12:55PM EDT | 33.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 108 | 115 | 0.00% |
| AFRM240705P00034000 | 2024-06-25 11:51AM EDT | 34.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 12 | 123 | 0.00% |
| AFRM240705P00034500 | 2024-06-25 9:31AM EDT | 34.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 36 | 39 | 0.00% |
| AFRM240705P00035000 | 2024-06-25 1:50PM EDT | 35.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| AFRM240705P00035500 | 2024-06-25 3:59PM EDT | 35.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| AFRM240705P00036000 | 2024-06-25 3:05PM EDT | 36.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 0.00% |
| AFRM240705P00036500 | 2024-06-21 10:38AM EDT | 36.50 | 6.64 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AFRM240705P00037000 | 2024-06-25 12:11PM EDT | 37.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 13 | 29 | 0.00% |
| AFRM240705P00037500 | 2024-06-21 10:54AM EDT | 37.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240705P00038000 | 2024-06-17 11:55AM EDT | 38.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| AFRM240705P00039000 | 2024-06-25 12:32PM EDT | 39.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| AFRM240705P00040000 | 2024-06-25 9:45AM EDT | 40.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM240705P00043000 | 2024-06-12 3:04PM EDT | 43.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240705P00045000 | 2024-06-12 10:17AM EDT | 45.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.