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
58.869,30 +26,03 (+0,04%)
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'acquistoper1 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241101C00029000 | 2024-09-20 1:48PM EDT | 29.00 | 16.17 | 11.50 | 13.30 | 0.00 | - | 4 | 4 | 75.78% |
| AFRM241101C00031000 | 2024-09-20 9:45AM EDT | 31.00 | 10.48 | 9.45 | 11.80 | -4.38 | -29.48% | 1 | 4 | 75.98% |
| AFRM241101C00033000 | 2024-09-26 12:33PM EDT | 33.00 | 9.61 | 7.90 | 9.10 | 0.00 | - | 2 | 5 | 57.62% |
| AFRM241101C00035000 | 2024-09-19 10:00AM EDT | 35.00 | 10.68 | 6.35 | 7.95 | 0.00 | - | - | 2 | 67.43% |
| AFRM241101C00036000 | 2024-09-18 9:49AM EDT | 36.00 | 10.07 | 6.30 | 7.00 | 0.00 | - | - | 1 | 73.24% |
| AFRM241101C00038000 | 2024-09-26 12:36PM EDT | 38.00 | 5.43 | 4.85 | 5.15 | 0.00 | - | 1 | 4 | 65.04% |
| AFRM241101C00039000 | 2024-09-27 10:45AM EDT | 39.00 | 5.10 | 3.35 | 4.55 | -0.74 | -12.67% | 1 | 1 | 55.32% |
| AFRM241101C00040000 | 2024-09-26 2:24PM EDT | 40.00 | 4.40 | 3.70 | 3.95 | 0.00 | - | 6 | 5 | 64.16% |
| AFRM241101C00041000 | 2024-09-27 1:14PM EDT | 41.00 | 3.41 | 3.20 | 3.50 | -0.39 | -10.26% | 2 | 2 | 64.53% |
| AFRM241101C00042000 | 2024-09-27 11:24AM EDT | 42.00 | 2.77 | 2.75 | 2.98 | -0.53 | -16.06% | 12 | 31 | 63.72% |
| AFRM241101C00043000 | 2024-09-27 3:28PM EDT | 43.00 | 2.35 | 2.31 | 2.71 | -0.54 | -18.69% | 114 | 31 | 64.55% |
| AFRM241101C00044000 | 2024-09-27 3:52PM EDT | 44.00 | 1.90 | 1.75 | 2.19 | -0.60 | -24.00% | 16 | 44 | 60.79% |
| AFRM241101C00045000 | 2024-09-27 3:21PM EDT | 45.00 | 1.76 | 1.44 | 2.04 | -0.16 | -8.33% | 65 | 216 | 62.35% |
| AFRM241101C00046000 | 2024-09-27 1:48PM EDT | 46.00 | 1.47 | 1.33 | 1.58 | -0.23 | -13.53% | 1 | 26 | 62.01% |
| AFRM241101C00047000 | 2024-09-26 2:47PM EDT | 47.00 | 1.39 | 0.96 | 1.44 | -0.01 | -0.71% | 1 | 70 | 61.47% |
| AFRM241101C00048000 | 2024-09-27 2:30PM EDT | 48.00 | 1.01 | 0.22 | 1.09 | -0.19 | -15.83% | 43 | 15 | 52.20% |
| AFRM241101C00049000 | 2024-09-26 12:53PM EDT | 49.00 | 0.90 | 0.78 | 1.15 | 0.00 | - | 2 | 6 | 65.04% |
| AFRM241101C00050000 | 2024-09-27 3:01PM EDT | 50.00 | 0.74 | 0.65 | 0.75 | -0.11 | -12.94% | 442 | 668 | 61.82% |
| AFRM241101C00051000 | 2024-09-27 1:08PM EDT | 51.00 | 0.69 | 0.53 | 0.85 | -0.03 | -4.17% | 2 | 36 | 65.43% |
| AFRM241101C00052000 | 2024-09-27 1:08PM EDT | 52.00 | 0.58 | 0.44 | 0.58 | -0.13 | -18.31% | 4 | 17 | 63.14% |
| AFRM241101C00053000 | 2024-09-27 3:38PM EDT | 53.00 | 0.44 | 0.36 | 0.57 | -0.04 | -8.33% | 1 | 12 | 64.89% |
| AFRM241101C00055000 | 2024-09-27 11:23AM EDT | 55.00 | 0.35 | 0.25 | 0.40 | -0.11 | -23.91% | 8 | 25 | 65.23% |
| AFRM241101C00060000 | 2024-09-27 10:08AM EDT | 60.00 | 0.20 | 0.05 | 0.27 | +0.05 | +33.33% | 2 | 43 | 68.56% |
Opzioni di venditaper1 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241101P00025000 | 2024-09-25 10:26AM EDT | 25.00 | 0.11 | 0.00 | 0.62 | 0.00 | - | 1 | 3 | 107.42% |
| AFRM241101P00029000 | 2024-09-19 12:31PM EDT | 29.00 | 0.14 | 0.06 | 0.33 | 0.00 | - | - | 1 | 72.27% |
| AFRM241101P00030000 | 2024-09-26 12:50PM EDT | 30.00 | 0.20 | 0.18 | 0.46 | 0.00 | - | 10 | 14 | 74.80% |
| AFRM241101P00031000 | 2024-09-27 12:11PM EDT | 31.00 | 0.25 | 0.25 | 0.40 | -0.01 | -3.85% | 2 | 48 | 68.95% |
| AFRM241101P00033000 | 2024-09-27 12:07PM EDT | 33.00 | 0.41 | 0.47 | 0.68 | -0.01 | -2.38% | 1 | 13 | 67.58% |
| AFRM241101P00035000 | 2024-09-27 2:39PM EDT | 35.00 | 0.84 | 0.79 | 0.90 | +0.22 | +35.48% | 4 | 31 | 63.14% |
| AFRM241101P00036000 | 2024-09-27 3:35PM EDT | 36.00 | 1.06 | 1.00 | 1.13 | +0.12 | +12.77% | 66 | 159 | 62.21% |
| AFRM241101P00037000 | 2024-09-27 9:52AM EDT | 37.00 | 1.13 | 1.31 | 1.67 | -0.09 | -7.38% | 497 | 27 | 65.23% |
| AFRM241101P00038000 | 2024-09-27 9:52AM EDT | 38.00 | 1.41 | 1.60 | 1.89 | -0.09 | -6.00% | 105 | 17 | 62.92% |
| AFRM241101P00039000 | 2024-09-27 9:52AM EDT | 39.00 | 1.75 | 1.96 | 2.29 | -0.21 | -10.71% | 59 | 27 | 62.45% |
| AFRM241101P00040000 | 2024-09-27 3:01PM EDT | 40.00 | 2.38 | 2.39 | 2.68 | +0.10 | +4.39% | 322 | 56 | 61.55% |
| AFRM241101P00041000 | 2024-09-27 2:21PM EDT | 41.00 | 3.04 | 2.85 | 3.20 | +0.47 | +18.29% | 4 | 13 | 61.28% |
| AFRM241101P00042000 | 2024-09-26 11:56AM EDT | 42.00 | 3.00 | 3.35 | 3.55 | -0.05 | -1.64% | 10 | 3 | 58.72% |
| AFRM241101P00043000 | 2024-09-26 3:55PM EDT | 43.00 | 3.84 | 3.90 | 4.15 | 0.00 | - | 6 | 13 | 58.11% |
| AFRM241101P00044000 | 2024-09-26 3:11PM EDT | 44.00 | 4.70 | 4.55 | 4.80 | +0.60 | +14.63% | 6 | 14 | 58.01% |
| AFRM241101P00045000 | 2024-09-26 11:52AM EDT | 45.00 | 4.80 | 5.25 | 5.50 | 0.00 | - | 1 | 15 | 58.03% |
| AFRM241101P00046000 | 2024-09-25 9:51AM EDT | 46.00 | 3.74 | 5.80 | 6.90 | 0.00 | - | 2 | 4 | 63.23% |
| AFRM241101P00047000 | 2024-09-19 11:12AM EDT | 47.00 | 3.72 | 5.70 | 7.00 | 0.00 | - | - | 1 | 60.55% |
| AFRM241101P00049000 | 2024-09-26 11:02AM EDT | 49.00 | 7.80 | 8.40 | 8.60 | 0.00 | - | 1 | 1 | 56.59% |
© 2024 Yahoo. Tutti i diritti riservati.