Italia markets closed
Dow Jones
39.079,34 -32,82 (-0,08%) Nasdaq
17.737,21 +19,55 (+0,11%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.318,00 -557,34 (-0,96%) CMC Crypto 200
1.272,62 -11,16 (-0,87%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:44AM EDT. Mercato aperto.
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220C00017500 | 2024-05-13 12:17PM EDT | 17.50 | 16.75 | 18.40 | 19.65 | 0.00 | - | 2 | 48 | 159.45% |
| AFRM241220C00020000 | 2024-06-18 10:15AM EDT | 20.00 | 13.90 | 13.85 | 14.30 | +1.41 | +11.29% | 3 | 100 | 90.36% |
| AFRM241220C00022500 | 2024-06-14 2:06PM EDT | 22.50 | 11.46 | 11.70 | 13.75 | 0.00 | - | 5 | 163 | 94.09% |
| AFRM241220C00025000 | 2024-06-24 3:29PM EDT | 25.00 | 12.27 | 10.20 | 10.65 | 0.00 | - | 2 | 292 | 80.76% |
| AFRM241220C00027500 | 2024-06-25 1:06PM EDT | 27.50 | 9.55 | 9.00 | 9.20 | -1.81 | -15.93% | 9 | 426 | 80.69% |
| AFRM241220C00030000 | 2024-06-25 10:13AM EDT | 30.00 | 8.78 | 7.80 | 8.00 | +0.13 | +1.50% | 1 | 239 | 80.22% |
| AFRM241220C00032500 | 2024-06-26 9:51AM EDT | 32.50 | 6.70 | 6.70 | 6.90 | -0.80 | -10.67% | 11 | 258 | 79.27% |
| AFRM241220C00035000 | 2024-06-25 3:15PM EDT | 35.00 | 6.40 | 5.75 | 5.90 | -0.20 | -3.03% | 56 | 252 | 78.30% |
| AFRM241220C00037500 | 2024-06-24 3:11PM EDT | 37.50 | 6.07 | 4.95 | 5.05 | 0.00 | - | 22 | 991 | 77.69% |
| AFRM241220C00040000 | 2024-06-26 10:36AM EDT | 40.00 | 4.31 | 4.25 | 4.35 | -0.99 | -18.68% | 20 | 1,271 | 77.32% |
| AFRM241220C00042500 | 2024-06-24 2:28PM EDT | 42.50 | 4.30 | 3.65 | 3.75 | 0.00 | - | 28 | 2,308 | 77.05% |
| AFRM241220C00045000 | 2024-06-25 9:30AM EDT | 45.00 | 3.62 | 3.15 | 3.25 | -0.48 | -11.71% | 2 | 888 | 76.98% |
| AFRM241220C00047500 | 2024-06-26 10:23AM EDT | 47.50 | 2.80 | 2.74 | 2.84 | -0.40 | -12.50% | 5 | 917 | 77.20% |
| AFRM241220C00050000 | 2024-06-24 3:42PM EDT | 50.00 | 3.03 | 2.36 | 2.45 | 0.00 | - | 58 | 286 | 76.98% |
| AFRM241220C00052500 | 2024-06-25 10:43AM EDT | 52.50 | 2.31 | 2.03 | 2.15 | +0.14 | +6.45% | 190 | 270 | 77.00% |
| AFRM241220C00055000 | 2024-06-25 11:34AM EDT | 55.00 | 1.97 | 1.74 | 1.90 | -0.10 | -4.83% | 195 | 373 | 77.03% |
| AFRM241220C00060000 | 2024-06-25 3:50PM EDT | 60.00 | 1.34 | 1.32 | 1.41 | -0.13 | -8.84% | 1 | 1,207 | 76.76% |
| AFRM241220C00065000 | 2024-06-25 10:43AM EDT | 65.00 | 1.17 | 1.01 | 1.12 | -0.20 | -14.60% | 190 | 612 | 77.25% |
| AFRM241220C00070000 | 2024-06-25 10:43AM EDT | 70.00 | 0.91 | 0.78 | 0.87 | -0.21 | -18.75% | 190 | 814 | 77.42% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220P00015000 | 2024-06-26 10:01AM EDT | 15.00 | 0.48 | 0.47 | 0.50 | +0.03 | +6.67% | 1 | 26 | 80.27% |
| AFRM241220P00017500 | 2024-06-24 3:40PM EDT | 17.50 | 0.73 | 0.85 | 0.91 | 0.00 | - | 11 | 110 | 78.96% |
| AFRM241220P00020000 | 2024-06-25 11:13AM EDT | 20.00 | 1.33 | 1.37 | 1.44 | +0.08 | +6.40% | 11 | 472 | 77.15% |
| AFRM241220P00022500 | 2024-06-24 12:14PM EDT | 22.50 | 1.95 | 2.05 | 2.21 | 0.00 | - | 9 | 109 | 76.22% |
| AFRM241220P00025000 | 2024-06-26 11:15AM EDT | 25.00 | 3.00 | 2.91 | 3.00 | +0.42 | +16.28% | 1 | 643 | 74.27% |
| AFRM241220P00027500 | 2024-06-24 9:53AM EDT | 27.50 | 4.15 | 3.90 | 4.05 | 0.00 | - | 2 | 113 | 72.88% |
| AFRM241220P00030000 | 2024-06-25 12:03PM EDT | 30.00 | 4.95 | 5.10 | 5.30 | +0.35 | +7.61% | 2 | 324 | 72.07% |
| AFRM241220P00032500 | 2024-06-26 10:30AM EDT | 32.50 | 6.45 | 6.45 | 6.60 | +0.30 | +4.88% | 6 | 566 | 70.65% |
| AFRM241220P00035000 | 2024-06-24 3:42PM EDT | 35.00 | 7.30 | 7.95 | 8.15 | 0.00 | - | 35 | 135 | 69.87% |
| AFRM241220P00037500 | 2024-06-24 3:06PM EDT | 37.50 | 8.90 | 9.60 | 9.80 | 0.00 | - | 37 | 82 | 69.02% |
| AFRM241220P00040000 | 2024-06-25 2:42PM EDT | 40.00 | 10.79 | 11.35 | 11.75 | -0.16 | -1.46% | 2 | 67 | 69.09% |
| AFRM241220P00042500 | 2024-06-26 10:01AM EDT | 42.50 | 13.20 | 13.25 | 13.45 | -1.50 | -10.20% | 1 | 64 | 67.36% |
| AFRM241220P00045000 | 2024-05-20 9:48AM EDT | 45.00 | 15.05 | 16.10 | 17.00 | 0.00 | - | 4 | 127 | 81.47% |
| AFRM241220P00047500 | 2024-06-25 9:52AM EDT | 47.50 | 16.65 | 17.25 | 17.50 | -0.25 | -1.48% | 1 | 49 | 65.65% |
| AFRM241220P00050000 | 2024-05-20 9:49AM EDT | 50.00 | 18.95 | 19.75 | 22.30 | 0.00 | - | 4 | 62 | 85.21% |
| AFRM241220P00052500 | 2024-05-20 9:49AM EDT | 52.50 | 21.00 | 22.05 | 23.30 | 0.00 | - | 1 | 45 | 78.54% |
| AFRM241220P00055000 | 2024-02-09 11:29AM EDT | 55.00 | 19.85 | 22.30 | 22.45 | 0.00 | - | 24 | 31 | 0.00% |
| AFRM241220P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 24.40 | 28.35 | 30.05 | 0.00 | - | 8 | 21 | 74.41% |
| AFRM241220P00065000 | 2024-02-08 1:53PM EDT | 65.00 | 26.10 | 29.70 | 31.05 | 0.00 | - | 4 | 4 | 0.00% |
| AFRM241220P00070000 | 2024-03-01 2:33PM EDT | 70.00 | 34.90 | 35.10 | 35.55 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.