I mercati dell'Italia hanno chiuso
FTSE MIB
34.727,40 +318,06 (+0,92%) Dow Jones
42.313,00 +137,89 (+0,33%) Nasdaq
18.119,59 -70,70 (-0,39%) Nikkei 225
39.829,56 +903,93 (+2,32%) Petrolio
68,64 +0,97 (+1,43%) Bitcoin EUR
58.851,81 +16,76 (+0,03%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Opzioni d'acquistoper4 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241004C00021000 | 2024-09-05 2:54PM EDT | 21.00 | 19.84 | 18.30 | 22.10 | 0.00 | - | - | 2 | 218.75% |
| AFRM241004C00023000 | 2024-09-24 9:50AM EDT | 23.00 | 21.05 | 16.30 | 20.20 | 0.00 | - | 2 | 4 | 216.41% |
| AFRM241004C00024000 | 2024-09-27 2:52PM EDT | 24.00 | 17.25 | 17.00 | 18.35 | -1.75 | -9.21% | 12 | 3 | 289.84% |
| AFRM241004C00025000 | 2024-09-24 9:33AM EDT | 25.00 | 19.40 | 16.05 | 16.40 | 0.00 | - | 1 | 3 | 178.91% |
| AFRM241004C00026000 | 2024-09-24 2:44PM EDT | 26.00 | 18.33 | 15.00 | 15.40 | 0.00 | - | 1 | 3 | 154.69% |
| AFRM241004C00027000 | 2024-09-27 3:39PM EDT | 27.00 | 14.17 | 14.00 | 14.40 | -4.13 | -22.57% | 1 | 18 | 143.75% |
| AFRM241004C00028000 | 2024-09-20 3:18PM EDT | 28.00 | 17.20 | 13.00 | 14.35 | 0.00 | - | 1 | 6 | 221.48% |
| AFRM241004C00029000 | 2024-09-27 12:55PM EDT | 29.00 | 12.53 | 12.00 | 13.20 | +0.03 | +0.24% | 10 | 12 | 196.88% |
| AFRM241004C00030000 | 2024-09-16 10:58AM EDT | 30.00 | 13.49 | 11.05 | 11.45 | 0.00 | - | 1 | 5 | 127.34% |
| AFRM241004C00031000 | 2024-09-27 11:38AM EDT | 31.00 | 10.28 | 9.95 | 10.40 | -0.62 | -5.69% | 1 | 28 | 87.50% |
| AFRM241004C00031500 | 2024-09-27 9:36AM EDT | 31.50 | 10.70 | 8.60 | 11.70 | -1.55 | -12.65% | 5 | 98 | 165.23% |
| AFRM241004C00032000 | 2024-09-25 9:44AM EDT | 32.00 | 13.50 | 8.00 | 10.35 | 0.00 | - | 1 | 28 | 79.69% |
| AFRM241004C00033000 | 2024-09-26 10:04AM EDT | 33.00 | 9.55 | 7.15 | 9.25 | 0.00 | - | 4 | 50 | 81.64% |
| AFRM241004C00033500 | 2024-09-27 1:14PM EDT | 33.50 | 7.92 | 7.60 | 9.70 | -0.68 | -7.91% | 1 | 31 | 175.29% |
| AFRM241004C00034000 | 2024-09-27 3:07PM EDT | 34.00 | 7.38 | 6.20 | 7.45 | -0.14 | -1.86% | 7 | 67 | 110.55% |
| AFRM241004C00035000 | 2024-09-27 2:44PM EDT | 35.00 | 6.15 | 5.75 | 6.60 | -1.05 | -14.58% | 10 | 111 | 53.91% |
| AFRM241004C00035500 | 2024-09-24 12:49PM EDT | 35.50 | 5.80 | 4.90 | 6.60 | -2.61 | -31.03% | 11 | 5 | 67.97% |
| AFRM241004C00036000 | 2024-09-27 10:56AM EDT | 36.00 | 5.78 | 5.25 | 5.55 | -0.97 | -14.37% | 3 | 34 | 80.47% |
| AFRM241004C00037000 | 2024-09-27 3:50PM EDT | 37.00 | 4.30 | 3.35 | 5.10 | -0.90 | -17.31% | 17 | 92 | 115.33% |
| AFRM241004C00037500 | 2024-09-27 2:02PM EDT | 37.50 | 4.11 | 3.35 | 5.45 | -0.79 | -16.12% | 1 | 5 | 95.70% |
| AFRM241004C00038000 | 2024-09-27 1:17PM EDT | 38.00 | 3.65 | 3.20 | 3.65 | +0.34 | +10.27% | 11 | 357 | 57.81% |
| AFRM241004C00038500 | 2024-09-27 3:53PM EDT | 38.50 | 3.16 | 3.05 | 3.25 | -0.34 | -9.71% | 14 | 7 | 65.82% |
| AFRM241004C00039000 | 2024-09-27 11:51AM EDT | 39.00 | 2.75 | 2.57 | 2.85 | -0.45 | -14.06% | 15 | 112 | 61.72% |
| AFRM241004C00039500 | 2024-09-27 10:42AM EDT | 39.50 | 2.81 | 2.16 | 2.69 | -0.34 | -10.79% | 10 | 64 | 64.94% |
| AFRM241004C00040000 | 2024-09-27 3:05PM EDT | 40.00 | 2.27 | 1.97 | 2.17 | -0.66 | -22.53% | 44 | 3,697 | 63.14% |
| AFRM241004C00040500 | 2024-09-27 2:38PM EDT | 40.50 | 1.67 | 1.79 | 1.86 | -0.87 | -34.25% | 7 | 28 | 65.23% |
| AFRM241004C00041000 | 2024-09-27 3:59PM EDT | 41.00 | 1.57 | 1.55 | 1.61 | -0.60 | -27.65% | 471 | 91 | 66.02% |
| AFRM241004C00041500 | 2024-09-27 3:45PM EDT | 41.50 | 1.26 | 1.29 | 1.35 | -0.41 | -24.55% | 136 | 117 | 65.04% |
| AFRM241004C00042000 | 2024-09-27 3:55PM EDT | 42.00 | 1.08 | 1.07 | 1.13 | -0.36 | -25.00% | 1,141 | 1,020 | 64.55% |
| AFRM241004C00042500 | 2024-09-27 3:45PM EDT | 42.50 | 0.90 | 0.83 | 0.95 | -0.31 | -25.62% | 2,256 | 278 | 63.38% |
| AFRM241004C00043000 | 2024-09-27 3:47PM EDT | 43.00 | 0.72 | 0.66 | 0.78 | -0.31 | -30.10% | 417 | 718 | 62.79% |
| AFRM241004C00043500 | 2024-09-27 3:30PM EDT | 43.50 | 0.48 | 0.55 | 0.64 | -0.43 | -47.25% | 173 | 404 | 63.28% |
| AFRM241004C00044000 | 2024-09-27 3:59PM EDT | 44.00 | 0.47 | 0.45 | 0.49 | -0.43 | -47.78% | 704 | 322 | 62.70% |
| AFRM241004C00044500 | 2024-09-27 3:52PM EDT | 44.50 | 0.37 | 0.33 | 0.43 | -0.22 | -37.29% | 667 | 744 | 63.09% |
| AFRM241004C00045000 | 2024-09-27 3:59PM EDT | 45.00 | 0.31 | 0.30 | 0.34 | -0.19 | -38.00% | 1,059 | 1,859 | 64.45% |
| AFRM241004C00045500 | 2024-09-27 3:42PM EDT | 45.50 | 0.25 | 0.19 | 0.30 | -0.15 | -37.50% | 611 | 204 | 63.87% |
| AFRM241004C00046000 | 2024-09-27 3:47PM EDT | 46.00 | 0.21 | 0.19 | 0.27 | -0.12 | -36.36% | 116 | 1,053 | 67.19% |
| AFRM241004C00046500 | 2024-09-27 3:58PM EDT | 46.50 | 0.18 | 0.16 | 0.20 | -0.08 | -30.77% | 160 | 263 | 67.19% |
| AFRM241004C00047000 | 2024-09-27 3:18PM EDT | 47.00 | 0.15 | 0.12 | 0.15 | -0.08 | -34.78% | 66 | 2,839 | 66.41% |
| AFRM241004C00047500 | 2024-09-27 3:34PM EDT | 47.50 | 0.15 | 0.09 | 0.33 | -0.04 | -21.05% | 32 | 259 | 78.52% |
| AFRM241004C00048000 | 2024-09-27 3:31PM EDT | 48.00 | 0.13 | 0.08 | 0.12 | -0.07 | -35.00% | 159 | 6,601 | 69.53% |
| AFRM241004C00048500 | 2024-09-27 3:01PM EDT | 48.50 | 0.10 | 0.07 | 0.10 | -0.05 | -33.33% | 74 | 6,105 | 70.70% |
| AFRM241004C00049000 | 2024-09-27 1:47PM EDT | 49.00 | 0.08 | 0.01 | 0.10 | -0.06 | -42.86% | 1 | 1,086 | 68.36% |
| AFRM241004C00049500 | 2024-09-27 12:30PM EDT | 49.50 | 0.09 | 0.03 | 0.10 | -0.04 | -30.77% | 3 | 77 | 73.83% |
| AFRM241004C00050000 | 2024-09-27 3:56PM EDT | 50.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 1,480 | 4,442 | 76.95% |
| AFRM241004C00051000 | 2024-09-27 3:54PM EDT | 51.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 40 | 100 | 83.20% |
| AFRM241004C00052000 | 2024-09-27 3:44PM EDT | 52.00 | 0.05 | 0.04 | 0.26 | -0.01 | -16.67% | 43 | 148 | 104.49% |
| AFRM241004C00053000 | 2024-09-27 12:02PM EDT | 53.00 | 0.04 | 0.01 | 0.14 | -0.07 | -63.64% | 1 | 91 | 97.66% |
| AFRM241004C00054000 | 2024-09-25 10:41AM EDT | 54.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 4 | 8 | 112.50% |
| AFRM241004C00055000 | 2024-09-27 1:44PM EDT | 55.00 | 0.04 | 0.01 | 0.05 | -0.03 | -42.86% | 27 | 1,309 | 95.31% |
| AFRM241004C00058000 | 2024-09-27 11:04AM EDT | 58.00 | 0.02 | 0.00 | 0.22 | -0.07 | -77.78% | 26 | 1 | 133.20% |
| AFRM241004C00060000 | 2024-09-27 3:17PM EDT | 60.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 9 | 272 | 115.63% |
| AFRM241004C00064000 | 2024-09-24 3:36PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 1,206 | 132.81% |
Opzioni di venditaper4 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241004P00019000 | 2024-09-20 1:53PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 212.50% |
| AFRM241004P00020000 | 2024-09-09 10:48AM EDT | 20.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 11 | 51 | 212.50% |
| AFRM241004P00021000 | 2024-09-25 9:46AM EDT | 21.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 296.09% |
| AFRM241004P00022000 | 2024-09-19 9:54AM EDT | 22.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 4 | 6 | 278.13% |
| AFRM241004P00024000 | 2024-09-27 9:39AM EDT | 24.00 | 0.01 | 0.00 | 0.06 | -0.02 | -66.67% | 2 | 11 | 171.88% |
| AFRM241004P00025000 | 2024-09-27 9:49AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 26 | 131.25% |
| AFRM241004P00026000 | 2024-09-19 12:28PM EDT | 26.00 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 11 | 13 | 145.31% |
| AFRM241004P00027000 | 2024-08-26 2:13PM EDT | 27.00 | 1.57 | 0.01 | 0.52 | 0.00 | - | - | 10 | 201.56% |
| AFRM241004P00028000 | 2024-09-19 9:34AM EDT | 28.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 203.52% |
| AFRM241004P00029000 | 2024-09-11 9:52AM EDT | 29.00 | 0.18 | 0.00 | 0.09 | 0.00 | - | 30 | 35 | 124.22% |
| AFRM241004P00030000 | 2024-09-27 2:04PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 162 | 98 | 96.88% |
| AFRM241004P00031000 | 2024-09-27 2:34PM EDT | 31.00 | 0.06 | 0.00 | 0.11 | +0.03 | +100.00% | 47 | 289 | 106.25% |
| AFRM241004P00032000 | 2024-09-25 10:22AM EDT | 32.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 10 | 115 | 101.56% |
| AFRM241004P00033000 | 2024-09-26 12:40PM EDT | 33.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 2 | 168 | 85.94% |
| AFRM241004P00034000 | 2024-09-27 2:58PM EDT | 34.00 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 4 | 27 | 78.52% |
| AFRM241004P00035000 | 2024-09-27 3:59PM EDT | 35.00 | 0.08 | 0.07 | 0.09 | -0.01 | -11.11% | 51 | 838 | 71.48% |
| AFRM241004P00036000 | 2024-09-27 3:58PM EDT | 36.00 | 0.15 | 0.11 | 0.15 | 0.00 | - | 391 | 331 | 68.36% |
| AFRM241004P00037000 | 2024-09-27 3:59PM EDT | 37.00 | 0.23 | 0.21 | 0.25 | +0.03 | +15.00% | 522 | 185 | 67.38% |
| AFRM241004P00037500 | 2024-09-27 3:51PM EDT | 37.50 | 0.29 | 0.27 | 0.31 | -0.01 | -3.33% | 155 | 37 | 66.11% |
| AFRM241004P00038000 | 2024-09-27 3:59PM EDT | 38.00 | 0.37 | 0.35 | 0.39 | +0.06 | +19.35% | 264 | 330 | 65.23% |
| AFRM241004P00038500 | 2024-09-27 2:43PM EDT | 38.50 | 0.49 | 0.43 | 0.50 | +0.01 | +2.08% | 373 | 89 | 64.36% |
| AFRM241004P00039000 | 2024-09-27 3:40PM EDT | 39.00 | 0.61 | 0.53 | 0.62 | +0.01 | +1.67% | 72 | 457 | 63.18% |
| AFRM241004P00039500 | 2024-09-27 3:39PM EDT | 39.50 | 0.75 | 0.67 | 0.80 | 0.00 | - | 15 | 136 | 63.38% |
| AFRM241004P00040000 | 2024-09-27 3:58PM EDT | 40.00 | 0.90 | 0.84 | 0.95 | 0.00 | - | 319 | 1,823 | 62.40% |
| AFRM241004P00040500 | 2024-09-27 3:28PM EDT | 40.50 | 1.10 | 1.08 | 1.15 | +0.18 | +19.57% | 54 | 50 | 62.99% |
| AFRM241004P00041000 | 2024-09-27 3:58PM EDT | 41.00 | 1.35 | 1.31 | 1.38 | +0.05 | +3.85% | 168 | 604 | 62.74% |
| AFRM241004P00041500 | 2024-09-27 3:59PM EDT | 41.50 | 1.60 | 1.53 | 1.64 | +0.08 | +5.26% | 166 | 229 | 61.72% |
| AFRM241004P00042000 | 2024-09-27 3:44PM EDT | 42.00 | 1.99 | 1.85 | 1.92 | +0.36 | +22.09% | 127 | 333 | 62.11% |
| AFRM241004P00042500 | 2024-09-27 3:58PM EDT | 42.50 | 2.17 | 2.09 | 2.24 | +0.35 | +19.23% | 939 | 215 | 60.35% |
| AFRM241004P00043000 | 2024-09-27 3:37PM EDT | 43.00 | 2.61 | 2.43 | 2.58 | +0.41 | +18.64% | 63 | 433 | 60.06% |
| AFRM241004P00043500 | 2024-09-27 3:49PM EDT | 43.50 | 2.99 | 2.83 | 2.95 | +0.56 | +23.05% | 36 | 368 | 60.94% |
| AFRM241004P00044000 | 2024-09-27 3:35PM EDT | 44.00 | 3.40 | 3.15 | 3.35 | +0.74 | +27.82% | 38 | 1,007 | 59.28% |
| AFRM241004P00044500 | 2024-09-27 2:55PM EDT | 44.50 | 3.58 | 3.60 | 3.75 | +0.43 | +13.65% | 13 | 184 | 60.16% |
| AFRM241004P00045000 | 2024-09-27 1:36PM EDT | 45.00 | 3.86 | 3.70 | 4.20 | -0.26 | -6.31% | 4 | 459 | 67.19% |
| AFRM241004P00045500 | 2024-09-27 2:00PM EDT | 45.50 | 4.35 | 3.55 | 4.65 | -0.07 | -1.58% | 17 | 243 | 68.75% |
| AFRM241004P00046000 | 2024-09-27 12:56PM EDT | 46.00 | 4.68 | 4.50 | 5.10 | +0.37 | +8.58% | 15 | 72 | 69.73% |
| AFRM241004P00046500 | 2024-09-25 11:02AM EDT | 46.50 | 2.81 | 5.40 | 5.95 | 0.00 | - | 5 | 130 | 80.27% |
| AFRM241004P00047000 | 2024-09-26 10:31AM EDT | 47.00 | 5.35 | 5.85 | 6.05 | 0.00 | - | 1 | 50 | 63.28% |
| AFRM241004P00047500 | 2024-09-24 9:36AM EDT | 47.50 | 5.92 | 6.35 | 6.60 | +2.01 | +51.41% | 1 | 4 | 70.31% |
| AFRM241004P00048000 | 2024-09-26 1:31PM EDT | 48.00 | 6.45 | 5.90 | 7.50 | 0.00 | - | 1 | 17 | 116.99% |
| AFRM241004P00048500 | 2024-09-24 1:04PM EDT | 48.50 | 5.25 | 7.30 | 7.50 | 0.00 | - | 2 | 39 | 66.41% |
| AFRM241004P00049000 | 2024-09-25 9:50AM EDT | 49.00 | 4.45 | 7.70 | 9.00 | 0.00 | - | 2 | 31 | 116.11% |
| AFRM241004P00049500 | 2024-09-25 10:23AM EDT | 49.50 | 5.00 | 8.00 | 9.45 | 0.00 | - | 3 | 7 | 110.74% |
| AFRM241004P00050000 | 2024-09-24 9:44AM EDT | 50.00 | 6.05 | 8.65 | 9.05 | 0.00 | - | 1 | 5 | 58.59% |
| AFRM241004P00051000 | 2024-09-25 3:54PM EDT | 51.00 | 7.70 | 8.70 | 10.15 | 0.00 | - | 1 | 7 | 116.02% |
| AFRM241004P00052000 | 2024-09-24 9:57AM EDT | 52.00 | 8.70 | 10.65 | 11.05 | 0.00 | - | 1 | 12 | 68.75% |
| AFRM241004P00054000 | 2024-09-19 3:20PM EDT | 54.00 | 9.50 | 10.80 | 13.05 | 0.00 | - | - | 2 | 125.78% |
| AFRM241004P00055000 | 2024-09-18 2:35PM EDT | 55.00 | 10.25 | 12.60 | 15.55 | 0.00 | - | - | 0 | 135.55% |
© 2024 Yahoo. Tutti i diritti riservati.