Italia markets close in 3 hours 50 minutes
FTSE MIB
34.186,12 -85,00 (-0,25%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,00 +0,19 (+0,23%) Bitcoin EUR
59.486,78 -2.575,99 (-4,15%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00021500 | 2024-04-24 2:39PM EDT | 21.50 | 10.67 | 0.00 | 0.00 | 0.00 | - | 30 | 84 | 0.00% |
| AFRM240426C00022000 | 2024-04-24 11:48AM EDT | 22.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 30 | 18 | 0.00% |
| AFRM240426C00022500 | 2024-04-22 9:58AM EDT | 22.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AFRM240426C00023000 | 2024-04-16 9:35AM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AFRM240426C00023500 | 2024-04-24 11:48AM EDT | 23.50 | 8.56 | 0.00 | 0.00 | 0.00 | - | 30 | 16 | 0.00% |
| AFRM240426C00024000 | 2024-04-23 10:36AM EDT | 24.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 30 | 104 | 0.00% |
| AFRM240426C00024500 | 2024-04-24 2:39PM EDT | 24.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 30 | 40 | 0.00% |
| AFRM240426C00025000 | 2024-04-19 2:49PM EDT | 25.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AFRM240426C00025500 | 2024-04-24 10:05AM EDT | 25.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 22 | 30 | 0.00% |
| AFRM240426C00026000 | 2024-04-19 9:36AM EDT | 26.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AFRM240426C00026500 | 2024-04-24 9:40AM EDT | 26.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM240426C00027000 | 2024-04-24 10:05AM EDT | 27.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| AFRM240426C00027500 | 2024-04-24 10:57AM EDT | 27.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 36 | 38 | 0.00% |
| AFRM240426C00028000 | 2024-04-24 3:21PM EDT | 28.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AFRM240426C00028500 | 2024-04-24 3:21PM EDT | 28.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| AFRM240426C00029000 | 2024-04-24 12:01PM EDT | 29.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 183 | 0.00% |
| AFRM240426C00029500 | 2024-04-23 10:08AM EDT | 29.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 0.00% |
| AFRM240426C00030000 | 2024-04-24 12:52PM EDT | 30.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 7 | 333 | 0.00% |
| AFRM240426C00030500 | 2024-04-24 3:58PM EDT | 30.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 89 | 320 | 0.00% |
| AFRM240426C00031000 | 2024-04-24 3:58PM EDT | 31.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 84 | 474 | 0.00% |
| AFRM240426C00031500 | 2024-04-24 3:56PM EDT | 31.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 88 | 839 | 0.00% |
| AFRM240426C00032000 | 2024-04-24 3:46PM EDT | 32.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 262 | 1,386 | 0.00% |
| AFRM240426C00032500 | 2024-04-24 3:54PM EDT | 32.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 332 | 919 | 6.25% |
| AFRM240426C00033000 | 2024-04-24 3:07PM EDT | 33.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 802 | 2,067 | 12.50% |
| AFRM240426C00033500 | 2024-04-24 3:55PM EDT | 33.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 359 | 862 | 12.50% |
| AFRM240426C00034000 | 2024-04-24 3:40PM EDT | 34.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 580 | 2,436 | 25.00% |
| AFRM240426C00034500 | 2024-04-24 3:12PM EDT | 34.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 1,541 | 25.00% |
| AFRM240426C00035000 | 2024-04-24 3:42PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 437 | 1,713 | 25.00% |
| AFRM240426C00035500 | 2024-04-24 3:33PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 300 | 25.00% |
| AFRM240426C00036000 | 2024-04-24 3:57PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 335 | 772 | 50.00% |
| AFRM240426C00036500 | 2024-04-24 3:22PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 148 | 50.00% |
| AFRM240426C00037000 | 2024-04-24 3:54PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 606 | 50.00% |
| AFRM240426C00037500 | 2024-04-23 2:45PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| AFRM240426C00038000 | 2024-04-24 9:40AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 304 | 50.00% |
| AFRM240426C00038500 | 2024-04-24 10:35AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 152 | 50.00% |
| AFRM240426C00039000 | 2024-04-23 10:39AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 267 | 50.00% |
| AFRM240426C00039500 | 2024-04-23 9:31AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| AFRM240426C00040000 | 2024-04-24 12:33PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 730 | 50.00% |
| AFRM240426C00041000 | 2024-04-23 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 50.00% |
| AFRM240426C00042000 | 2024-04-24 12:33PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 204 | 50.00% |
| AFRM240426C00043000 | 2024-04-24 10:49AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| AFRM240426C00044000 | 2024-04-24 10:49AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| AFRM240426C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 50.00% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| AFRM240426C00047000 | 2024-04-22 1:45PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 50.00% |
| AFRM240426C00048000 | 2024-04-23 9:32AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 50.00% |
| AFRM240426C00050000 | 2024-04-22 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| AFRM240426C00055000 | 2024-04-23 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 118 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00021500 | 2024-04-18 10:19AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AFRM240426P00023500 | 2024-04-17 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AFRM240426P00024000 | 2024-04-17 12:00PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| AFRM240426P00024500 | 2024-04-23 9:39AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 50.00% |
| AFRM240426P00025000 | 2024-04-23 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 846 | 50.00% |
| AFRM240426P00025500 | 2024-04-23 9:56AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 114 | 50.00% |
| AFRM240426P00026000 | 2024-04-23 12:21PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 277 | 50.00% |
| AFRM240426P00026500 | 2024-04-24 3:10PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 403 | 50.00% |
| AFRM240426P00027000 | 2024-04-24 2:18PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 419 | 50.00% |
| AFRM240426P00027500 | 2024-04-24 12:51PM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 876 | 50.00% |
| AFRM240426P00028000 | 2024-04-24 3:32PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 2,786 | 50.00% |
| AFRM240426P00028500 | 2024-04-24 2:28PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 2,084 | 50.00% |
| AFRM240426P00029000 | 2024-04-24 3:45PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 1,100 | 25.00% |
| AFRM240426P00029500 | 2024-04-24 3:33PM EDT | 29.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 207 | 524 | 25.00% |
| AFRM240426P00030000 | 2024-04-24 3:57PM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 227 | 949 | 25.00% |
| AFRM240426P00030500 | 2024-04-24 3:58PM EDT | 30.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 286 | 402 | 25.00% |
| AFRM240426P00031000 | 2024-04-24 3:59PM EDT | 31.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 905 | 1,118 | 12.50% |
| AFRM240426P00031500 | 2024-04-24 3:48PM EDT | 31.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 881 | 762 | 6.25% |
| AFRM240426P00032000 | 2024-04-24 3:59PM EDT | 32.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 787 | 957 | 1.56% |
| AFRM240426P00032500 | 2024-04-24 3:56PM EDT | 32.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 470 | 427 | 0.00% |
| AFRM240426P00033000 | 2024-04-24 3:32PM EDT | 33.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 173 | 309 | 0.00% |
| AFRM240426P00033500 | 2024-04-24 1:26PM EDT | 33.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 12 | 126 | 0.00% |
| AFRM240426P00034000 | 2024-04-24 3:58PM EDT | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 27 | 2,052 | 0.00% |
| AFRM240426P00034500 | 2024-04-24 3:54PM EDT | 34.50 | 2.39 | 0.00 | 0.00 | 0.00 | - | 8 | 53 | 0.00% |
| AFRM240426P00035000 | 2024-04-24 3:58PM EDT | 35.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 146 | 163 | 0.00% |
| AFRM240426P00035500 | 2024-04-24 3:29PM EDT | 35.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 107 | 76 | 0.00% |
| AFRM240426P00036000 | 2024-04-24 3:28PM EDT | 36.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 118 | 0.00% |
| AFRM240426P00036500 | 2024-04-23 12:16PM EDT | 36.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 46 | 34 | 0.00% |
| AFRM240426P00037000 | 2024-04-24 3:54PM EDT | 37.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AFRM240426P00038000 | 2024-04-23 1:58PM EDT | 38.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM240426P00038500 | 2024-04-24 2:48PM EDT | 38.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240426P00039000 | 2024-04-24 2:48PM EDT | 39.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 98 | 10 | 0.00% |
| AFRM240426P00039500 | 2024-04-16 1:54PM EDT | 39.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00040000 | 2024-04-24 3:55PM EDT | 40.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 95 | 3 | 0.00% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426P00041500 | 2024-04-17 9:47AM EDT | 41.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00042000 | 2024-04-23 12:35PM EDT | 42.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AFRM240426P00042500 | 2024-04-18 2:44PM EDT | 42.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00043000 | 2024-04-24 2:48PM EDT | 43.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| AFRM240426P00043500 | 2024-04-18 10:56AM EDT | 43.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AFRM240426P00048000 | 2024-04-16 1:45PM EDT | 48.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00049000 | 2024-04-22 12:07PM EDT | 49.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00050000 | 2024-04-24 3:54PM EDT | 50.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 22 | 1 | 0.00% |
| AFRM240426P00055000 | 2024-04-16 1:35PM EDT | 55.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.