Italia markets close in 42 minutes
FTSE MIB
34.502,36 +41,84 (+0,12%) Dow Jones
39.413,55 -257,49 (-0,65%) Nasdaq
16.895,91 +94,37 (+0,56%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
77,82 +0,25 (+0,32%) Bitcoin EUR
62.575,58 -1.970,53 (-3,05%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:48AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260116C00002500 | 2024-05-09 3:17PM EDT | 2.50 | 31.95 | 25.50 | 30.50 | 0.00 | - | 1 | 8 | 132.81% |
| AFRM260116C00005000 | 2024-05-10 1:55PM EDT | 5.00 | 28.02 | 24.10 | 27.35 | 0.00 | - | 2 | 12 | 104.49% |
| AFRM260116C00007500 | 2024-05-10 1:55PM EDT | 7.50 | 26.08 | 22.75 | 24.50 | 0.00 | - | 7 | 35 | 93.80% |
| AFRM260116C00010000 | 2024-05-20 11:16AM EDT | 10.00 | 25.05 | 21.75 | 22.90 | 0.00 | - | 5 | 41 | 101.05% |
| AFRM260116C00012500 | 2024-05-16 12:13PM EDT | 12.50 | 21.60 | 19.80 | 20.85 | 0.00 | - | 1 | 77 | 90.99% |
| AFRM260116C00015000 | 2024-05-22 2:29PM EDT | 15.00 | 18.50 | 18.35 | 19.75 | 0.00 | - | 4 | 121 | 91.80% |
| AFRM260116C00017500 | 2024-05-16 11:08AM EDT | 17.50 | 19.25 | 15.65 | 18.65 | 0.00 | - | 3 | 65 | 83.78% |
| AFRM260116C00020000 | 2024-05-17 10:50AM EDT | 20.00 | 17.05 | 15.65 | 16.65 | 0.00 | - | 1 | 160 | 85.28% |
| AFRM260116C00022500 | 2024-05-23 9:49AM EDT | 22.50 | 15.40 | 15.10 | 17.25 | 0.00 | - | 9 | 101 | 94.86% |
| AFRM260116C00025000 | 2024-05-09 2:55PM EDT | 25.00 | 14.40 | 14.10 | 14.75 | -3.16 | -18.00% | 1 | 203 | 87.16% |
| AFRM260116C00027500 | 2024-05-17 3:48PM EDT | 27.50 | 16.12 | 12.65 | 14.15 | 0.00 | - | 3 | 56 | 85.60% |
| AFRM260116C00030000 | 2024-05-22 3:02PM EDT | 30.00 | 12.60 | 12.15 | 12.55 | 0.00 | - | 35 | 402 | 83.45% |
| AFRM260116C00032500 | 2024-05-22 3:04PM EDT | 32.50 | 11.67 | 11.15 | 11.75 | 0.00 | - | 11 | 79 | 82.09% |
| AFRM260116C00035000 | 2024-05-22 3:04PM EDT | 35.00 | 10.90 | 10.70 | 11.00 | 0.00 | - | 20 | 444 | 82.48% |
| AFRM260116C00037500 | 2024-05-22 2:34PM EDT | 37.50 | 9.94 | 10.00 | 10.35 | 0.00 | - | 1 | 105 | 81.98% |
| AFRM260116C00040000 | 2024-05-23 10:24AM EDT | 40.00 | 9.50 | 9.35 | 9.70 | -0.24 | -2.43% | 6 | 473 | 81.35% |
| AFRM260116C00042500 | 2024-05-22 3:58PM EDT | 42.50 | 9.25 | 8.80 | 9.15 | 0.00 | - | 1 | 221 | 81.10% |
| AFRM260116C00045000 | 2024-05-22 2:21PM EDT | 45.00 | 8.30 | 8.30 | 8.60 | 0.00 | - | 4 | 233 | 80.77% |
| AFRM260116C00047500 | 2024-05-14 9:59AM EDT | 47.50 | 10.41 | 7.30 | 8.05 | 0.00 | - | 1 | 142 | 78.60% |
| AFRM260116C00050000 | 2024-05-22 2:36PM EDT | 50.00 | 7.36 | 7.30 | 7.60 | 0.00 | - | 4 | 411 | 79.79% |
| AFRM260116C00052500 | 2024-05-22 3:59PM EDT | 52.50 | 7.23 | 6.85 | 7.20 | 0.00 | - | 17 | 81 | 79.48% |
| AFRM260116C00055000 | 2024-05-22 3:59PM EDT | 55.00 | 6.85 | 5.75 | 6.80 | 0.00 | - | 28 | 245 | 76.89% |
| AFRM260116C00057500 | 2024-05-22 10:34AM EDT | 57.50 | 6.87 | 6.15 | 6.40 | 0.00 | - | 1 | 49 | 79.02% |
| AFRM260116C00060000 | 2024-05-23 10:20AM EDT | 60.00 | 5.74 | 5.55 | 6.05 | -0.21 | -3.53% | 26 | 249 | 77.91% |
| AFRM260116C00065000 | 2024-05-22 3:35PM EDT | 65.00 | 5.31 | 4.20 | 5.45 | -0.19 | -3.45% | 5 | 108 | 75.02% |
| AFRM260116C00070000 | 2024-05-22 3:00PM EDT | 70.00 | 4.80 | 4.70 | 5.20 | 0.00 | - | 3 | 450 | 79.11% |
| AFRM260116C00075000 | 2024-05-22 3:48PM EDT | 75.00 | 4.54 | 4.20 | 5.00 | 0.00 | - | 19 | 485 | 79.64% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260116P00002500 | 2024-05-21 10:02AM EDT | 2.50 | 0.09 | 0.05 | 0.15 | 0.00 | - | 4 | 94 | 100.78% |
| AFRM260116P00005000 | 2024-05-08 11:45AM EDT | 5.00 | 0.45 | 0.17 | 0.53 | 0.00 | - | 8 | 181 | 91.41% |
| AFRM260116P00007500 | 2024-05-06 1:04PM EDT | 7.50 | 0.75 | 0.52 | 0.83 | 0.00 | - | 40 | 129 | 83.59% |
| AFRM260116P00010000 | 2024-05-22 2:32PM EDT | 10.00 | 1.30 | 1.23 | 1.41 | 0.00 | - | 22 | 270 | 82.93% |
| AFRM260116P00012500 | 2024-05-22 1:56PM EDT | 12.50 | 0.99 | 1.93 | 2.13 | 0.00 | - | 2 | 114 | 80.32% |
| AFRM260116P00015000 | 2024-05-23 9:49AM EDT | 15.00 | 2.95 | 2.84 | 3.00 | +0.10 | +3.51% | 20 | 446 | 78.76% |
| AFRM260116P00017500 | 2024-05-22 9:41AM EDT | 17.50 | 3.70 | 3.80 | 4.00 | 0.00 | - | 1 | 443 | 76.90% |
| AFRM260116P00020000 | 2024-05-21 11:23AM EDT | 20.00 | 5.00 | 4.90 | 5.10 | +0.36 | +7.76% | 1 | 1,368 | 75.29% |
| AFRM260116P00022500 | 2024-05-21 9:56AM EDT | 22.50 | 6.10 | 4.80 | 6.30 | +0.40 | +7.02% | 1 | 148 | 68.10% |
| AFRM260116P00025000 | 2024-05-22 3:54PM EDT | 25.00 | 7.00 | 6.40 | 7.60 | 0.00 | - | 2 | 501 | 68.38% |
| AFRM260116P00027500 | 2024-05-21 3:42PM EDT | 27.50 | 8.34 | 8.40 | 9.00 | 0.00 | - | 1 | 172 | 69.68% |
| AFRM260116P00030000 | 2024-05-22 2:02PM EDT | 30.00 | 9.99 | 10.20 | 10.45 | 0.00 | - | 2 | 562 | 69.62% |
| AFRM260116P00032500 | 2024-05-20 1:09PM EDT | 32.50 | 11.10 | 11.15 | 12.00 | 0.00 | - | 1 | 66 | 66.41% |
| AFRM260116P00035000 | 2024-05-23 9:51AM EDT | 35.00 | 13.50 | 13.15 | 13.65 | +0.30 | +2.27% | 5 | 148 | 66.70% |
| AFRM260116P00037500 | 2024-04-03 11:00AM EDT | 37.50 | 15.75 | 14.30 | 15.60 | 0.00 | - | 1 | 56 | 64.73% |
| AFRM260116P00040000 | 2024-05-22 2:48PM EDT | 40.00 | 16.90 | 14.90 | 17.10 | 0.00 | - | 1 | 73 | 59.18% |
| AFRM260116P00042500 | 2024-05-07 1:25PM EDT | 42.50 | 17.25 | 18.60 | 18.90 | 0.00 | - | 2 | 12 | 64.26% |
| AFRM260116P00045000 | 2024-04-10 10:06AM EDT | 45.00 | 20.85 | 19.40 | 20.40 | 0.00 | - | 4 | 20 | 58.63% |
| AFRM260116P00047500 | 2024-03-14 2:58PM EDT | 47.50 | 23.12 | 23.05 | 23.35 | 0.00 | - | 1 | 3 | 66.70% |
| AFRM260116P00050000 | 2024-05-16 2:23PM EDT | 50.00 | 24.00 | 24.35 | 25.00 | 0.00 | - | 2 | 132 | 62.61% |
| AFRM260116P00052500 | 2024-05-22 2:49PM EDT | 52.50 | 26.40 | 26.35 | 27.75 | 0.00 | - | 1 | 2 | 64.18% |
| AFRM260116P00055000 | 2024-05-16 2:23PM EDT | 55.00 | 28.00 | 28.15 | 29.65 | 0.00 | - | 3 | 40 | 62.01% |
| AFRM260116P00057500 | 2024-02-22 3:15PM EDT | 57.50 | 28.43 | 28.30 | 29.75 | 0.00 | - | 1 | 1 | 52.00% |
| AFRM260116P00060000 | 2024-04-16 9:51AM EDT | 60.00 | 34.61 | 31.80 | 32.45 | 0.00 | - | 1 | 23 | 52.86% |
| AFRM260116P00065000 | 2024-05-16 10:51AM EDT | 65.00 | 36.10 | 36.75 | 38.25 | 0.00 | - | 1 | 23 | 59.25% |
| AFRM260116P00070000 | 2024-05-22 2:17PM EDT | 70.00 | 41.50 | 41.35 | 41.70 | 0.00 | - | 2 | 248 | 53.96% |
| AFRM260116P00075000 | 2024-04-23 10:03AM EDT | 75.00 | 44.97 | 45.60 | 46.20 | 0.00 | - | 30 | 152 | 50.02% |
© 2024 Yahoo. Tutti i diritti riservati.