Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.559,57 -27,55 (-0,05%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00002500 | 2024-01-24 3:00PM EDT | 2.50 | 38.00 | 34.15 | 34.80 | 0.00 | - | 1 | 7 | 0.00% |
| AFRM240517C00005000 | 2023-11-28 12:58PM EDT | 5.00 | 26.55 | 45.95 | 46.90 | 0.00 | - | - | 1 | 0.00% |
| AFRM240517C00007500 | 2023-11-17 11:10AM EDT | 7.50 | 17.70 | 34.30 | 38.60 | 0.00 | - | 10 | 77 | 0.00% |
| AFRM240517C00010000 | 2024-05-01 2:38PM EDT | 10.00 | 22.40 | 20.75 | 22.75 | 0.00 | - | 2 | 143 | 500.78% |
| AFRM240517C00012500 | 2024-05-06 10:43AM EDT | 12.50 | 24.19 | 18.45 | 19.25 | 0.00 | - | 1 | 146 | 410.16% |
| AFRM240517C00015000 | 2024-05-10 3:48PM EDT | 15.00 | 16.82 | 15.55 | 16.80 | -1.34 | -7.38% | 4 | 340 | 356.25% |
| AFRM240517C00017500 | 2024-05-08 10:17AM EDT | 17.50 | 15.00 | 13.50 | 14.35 | 0.00 | - | 74 | 487 | 305.08% |
| AFRM240517C00020000 | 2024-05-10 1:45PM EDT | 20.00 | 12.78 | 11.25 | 11.85 | -0.56 | -4.20% | 3 | 745 | 246.48% |
| AFRM240517C00022000 | 2024-05-08 10:31AM EDT | 22.00 | 10.95 | 8.65 | 10.00 | 0.00 | - | 3 | 7 | 230.08% |
| AFRM240517C00022500 | 2024-05-08 10:16AM EDT | 22.50 | 10.20 | 8.15 | 9.35 | 0.00 | - | 11 | 1,559 | 193.75% |
| AFRM240517C00023000 | 2024-04-29 9:50AM EDT | 23.00 | 10.35 | 8.50 | 9.00 | 0.00 | - | - | 3 | 163.67% |
| AFRM240517C00024000 | 2024-05-01 3:00PM EDT | 24.00 | 9.95 | 7.45 | 7.85 | 0.00 | - | 1 | 6 | 118.75% |
| AFRM240517C00025000 | 2024-05-10 3:07PM EDT | 25.00 | 7.10 | 6.60 | 7.75 | -4.59 | -39.26% | 1 | 844 | 186.91% |
| AFRM240517C00026000 | 2024-05-10 3:23PM EDT | 26.00 | 5.95 | 5.55 | 6.00 | +0.30 | +5.31% | 4 | 1 | 115.23% |
| AFRM240517C00026500 | 2024-05-02 11:14AM EDT | 26.50 | 7.90 | 4.15 | 5.45 | 0.00 | - | 42 | 20 | 129.88% |
| AFRM240517C00027000 | 2024-05-08 3:59PM EDT | 27.00 | 4.90 | 3.80 | 4.90 | 0.00 | - | 10 | 5 | 114.26% |
| AFRM240517C00027500 | 2024-05-10 3:35PM EDT | 27.50 | 4.55 | 4.20 | 4.65 | -1.85 | -28.91% | 16 | 294 | 107.62% |
| AFRM240517C00028000 | 2024-05-10 3:56PM EDT | 28.00 | 4.10 | 3.75 | 4.75 | -1.10 | -21.15% | 10 | 24 | 128.32% |
| AFRM240517C00028500 | 2024-05-10 3:02PM EDT | 28.50 | 3.84 | 3.30 | 3.90 | -1.11 | -22.42% | 1 | 11 | 104.49% |
| AFRM240517C00029000 | 2024-05-09 2:56PM EDT | 29.00 | 4.34 | 2.81 | 3.95 | -0.71 | -14.06% | 4 | 113 | 116.02% |
| AFRM240517C00029500 | 2024-05-09 3:09PM EDT | 29.50 | 4.85 | 2.30 | 2.64 | 0.00 | - | 10 | 9 | 72.46% |
| AFRM240517C00030000 | 2024-05-10 3:59PM EDT | 30.00 | 2.18 | 2.12 | 2.32 | -2.22 | -50.45% | 198 | 1,953 | 80.66% |
| AFRM240517C00030500 | 2024-05-10 3:45PM EDT | 30.50 | 2.01 | 1.61 | 1.90 | -1.99 | -49.75% | 15 | 69 | 71.00% |
| AFRM240517C00031000 | 2024-05-10 3:39PM EDT | 31.00 | 1.69 | 1.51 | 1.58 | -2.31 | -57.75% | 50 | 154 | 76.76% |
| AFRM240517C00031500 | 2024-05-10 3:58PM EDT | 31.50 | 1.31 | 1.26 | 1.32 | -1.84 | -58.41% | 133 | 212 | 77.15% |
| AFRM240517C00032000 | 2024-05-10 3:59PM EDT | 32.00 | 1.08 | 0.97 | 1.07 | -2.31 | -68.14% | 718 | 1,939 | 74.71% |
| AFRM240517C00032500 | 2024-05-10 3:58PM EDT | 32.50 | 0.87 | 0.84 | 0.87 | -2.16 | -71.29% | 560 | 3,045 | 76.76% |
| AFRM240517C00033000 | 2024-05-10 3:58PM EDT | 33.00 | 0.70 | 0.67 | 0.76 | -1.97 | -73.78% | 1,355 | 626 | 78.71% |
| AFRM240517C00033500 | 2024-05-10 3:58PM EDT | 33.50 | 0.58 | 0.46 | 0.62 | -1.77 | -75.32% | 819 | 1,275 | 76.56% |
| AFRM240517C00034000 | 2024-05-10 3:58PM EDT | 34.00 | 0.46 | 0.41 | 0.47 | -1.60 | -77.67% | 1,021 | 1,335 | 77.93% |
| AFRM240517C00034500 | 2024-05-10 3:37PM EDT | 34.50 | 0.41 | 0.24 | 0.39 | -1.37 | -76.97% | 468 | 446 | 75.59% |
| AFRM240517C00035000 | 2024-05-10 3:59PM EDT | 35.00 | 0.28 | 0.28 | 0.36 | -1.28 | -82.05% | 1,719 | 3,554 | 83.40% |
| AFRM240517C00035500 | 2024-05-10 2:24PM EDT | 35.50 | 0.30 | 0.20 | 0.27 | -0.99 | -76.74% | 181 | 660 | 81.84% |
| AFRM240517C00036000 | 2024-05-10 3:47PM EDT | 36.00 | 0.23 | 0.18 | 0.23 | -0.92 | -80.00% | 1,028 | 1,105 | 84.77% |
| AFRM240517C00036500 | 2024-05-10 2:50PM EDT | 36.50 | 0.22 | 0.15 | 0.19 | -0.72 | -76.60% | 185 | 916 | 86.33% |
| AFRM240517C00037000 | 2024-05-10 3:56PM EDT | 37.00 | 0.13 | 0.13 | 0.16 | -0.59 | -81.94% | 371 | 1,389 | 88.67% |
| AFRM240517C00037500 | 2024-05-10 3:21PM EDT | 37.50 | 0.13 | 0.09 | 0.14 | -0.57 | -81.43% | 85 | 2,744 | 89.06% |
| AFRM240517C00038000 | 2024-05-10 3:43PM EDT | 38.00 | 0.11 | 0.10 | 0.12 | -0.39 | -78.00% | 165 | 702 | 93.36% |
| AFRM240517C00038500 | 2024-05-10 3:45PM EDT | 38.50 | 0.10 | 0.06 | 0.11 | -0.40 | -80.00% | 7 | 134 | 93.36% |
| AFRM240517C00039000 | 2024-05-10 3:47PM EDT | 39.00 | 0.09 | 0.07 | 0.10 | -0.24 | -72.73% | 1,264 | 1,892 | 98.05% |
| AFRM240517C00039500 | 2024-05-10 2:03PM EDT | 39.50 | 0.08 | 0.04 | 0.10 | -0.13 | -61.90% | 48 | 166 | 98.83% |
| AFRM240517C00040000 | 2024-05-10 2:06PM EDT | 40.00 | 0.06 | 0.05 | 0.10 | -0.26 | -81.25% | 157 | 4,245 | 104.69% |
| AFRM240517C00040500 | 2024-05-09 3:48PM EDT | 40.50 | 0.07 | 0.03 | 0.08 | -0.11 | -61.11% | 4 | 480 | 103.13% |
| AFRM240517C00041000 | 2024-05-10 3:35PM EDT | 41.00 | 0.06 | 0.03 | 0.08 | -0.17 | -73.91% | 37 | 975 | 107.03% |
| AFRM240517C00041500 | 2024-05-09 2:49PM EDT | 41.50 | 0.09 | 0.03 | 0.12 | 0.00 | - | 4 | 16 | 117.19% |
| AFRM240517C00042000 | 2024-05-10 2:07PM EDT | 42.00 | 0.05 | 0.02 | 0.06 | -0.03 | -37.50% | 10 | 40 | 109.38% |
| AFRM240517C00042500 | 2024-05-10 2:35PM EDT | 42.50 | 0.04 | 0.03 | 0.10 | -0.14 | -77.78% | 102 | 1,734 | 122.66% |
| AFRM240517C00043000 | 2024-05-10 1:23PM EDT | 43.00 | 0.03 | 0.01 | 0.20 | -0.03 | -50.00% | 7 | 89 | 137.50% |
| AFRM240517C00044000 | 2024-05-09 3:17PM EDT | 44.00 | 0.11 | 0.02 | 0.92 | 0.00 | - | 4 | 1,558 | 203.52% |
| AFRM240517C00045000 | 2024-05-10 3:39PM EDT | 45.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 72 | 1,998 | 131.25% |
| AFRM240517C00047500 | 2024-05-10 1:36PM EDT | 47.50 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 11 | 2,543 | 144.53% |
| AFRM240517C00050000 | 2024-05-10 3:07PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 333 | 3,120 | 153.13% |
| AFRM240517C00052500 | 2024-05-09 10:47AM EDT | 52.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 934 | 170.31% |
| AFRM240517C00055000 | 2024-05-10 2:49PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,201 | 168.75% |
| AFRM240517C00057500 | 2024-05-09 11:03AM EDT | 57.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 90 | 820 | 280.47% |
| AFRM240517C00060000 | 2024-05-10 2:20PM EDT | 60.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 50 | 1,225 | 190.63% |
| AFRM240517C00065000 | 2024-05-10 11:42AM EDT | 65.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 1,710 | 243.75% |
| AFRM240517C00070000 | 2024-05-10 11:56AM EDT | 70.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 3,464 | 221.88% |
| AFRM240517C00075000 | 2024-05-09 10:44AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,236 | 237.50% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00002500 | 2023-10-17 3:47PM EDT | 2.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 90 | 812.50% |
| AFRM240517P00005000 | 2023-11-10 10:38AM EDT | 5.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 53 | 110 | 665.63% |
| AFRM240517P00007500 | 2024-03-05 4:42PM EDT | 7.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 120 | 104 | 840.63% |
| AFRM240517P00010000 | 2024-05-01 9:35AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 312.50% |
| AFRM240517P00012500 | 2024-05-06 11:56AM EDT | 12.50 | 0.02 | 0.00 | 1.15 | 0.00 | - | 1 | 195 | 545.70% |
| AFRM240517P00015000 | 2024-05-07 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 20 | 950 | 281.25% |
| AFRM240517P00017500 | 2024-05-10 11:22AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 871 | 168.75% |
| AFRM240517P00020000 | 2024-05-10 1:36PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 77 | 1,647 | 156.25% |
| AFRM240517P00022000 | 2024-05-08 10:22AM EDT | 22.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 97 | 128.13% |
| AFRM240517P00022500 | 2024-05-10 2:55PM EDT | 22.50 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 257 | 2,976 | 120.31% |
| AFRM240517P00023000 | 2024-05-10 1:14PM EDT | 23.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 780 | 120.31% |
| AFRM240517P00024000 | 2024-05-10 3:10PM EDT | 24.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 1,198 | 106.25% |
| AFRM240517P00025000 | 2024-05-10 1:29PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 313 | 3,383 | 98.44% |
| AFRM240517P00026000 | 2024-05-10 12:16PM EDT | 26.00 | 0.09 | 0.06 | 0.08 | +0.05 | +125.00% | 27 | 958 | 92.19% |
| AFRM240517P00026500 | 2024-05-10 11:10AM EDT | 26.50 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 9 | 556 | 82.03% |
| AFRM240517P00027000 | 2024-05-10 3:58PM EDT | 27.00 | 0.10 | 0.09 | 0.12 | +0.06 | +150.00% | 105 | 517 | 84.77% |
| AFRM240517P00027500 | 2024-05-10 3:59PM EDT | 27.50 | 0.14 | 0.12 | 0.15 | +0.09 | +180.00% | 32 | 4,655 | 82.03% |
| AFRM240517P00028000 | 2024-05-10 3:50PM EDT | 28.00 | 0.18 | 0.16 | 0.19 | +0.11 | +157.14% | 216 | 293 | 79.30% |
| AFRM240517P00028500 | 2024-05-10 3:58PM EDT | 28.50 | 0.25 | 0.22 | 0.25 | +0.14 | +127.27% | 62 | 524 | 77.93% |
| AFRM240517P00029000 | 2024-05-10 3:58PM EDT | 29.00 | 0.31 | 0.29 | 0.33 | +0.18 | +138.46% | 366 | 1,178 | 76.17% |
| AFRM240517P00029500 | 2024-05-10 3:59PM EDT | 29.50 | 0.39 | 0.29 | 0.45 | +0.25 | +178.57% | 167 | 512 | 71.58% |
| AFRM240517P00030000 | 2024-05-10 3:59PM EDT | 30.00 | 0.55 | 0.52 | 0.57 | +0.34 | +161.90% | 1,000 | 7,868 | 74.41% |
| AFRM240517P00030500 | 2024-05-10 3:46PM EDT | 30.50 | 0.66 | 0.64 | 0.78 | +0.42 | +175.00% | 118 | 283 | 74.02% |
| AFRM240517P00031000 | 2024-05-10 3:59PM EDT | 31.00 | 0.91 | 0.90 | 0.92 | +0.61 | +203.33% | 1,555 | 973 | 73.83% |
| AFRM240517P00031500 | 2024-05-10 3:59PM EDT | 31.50 | 1.15 | 1.13 | 1.16 | +0.76 | +194.87% | 291 | 1,123 | 73.73% |
| AFRM240517P00032000 | 2024-05-10 3:56PM EDT | 32.00 | 1.42 | 1.39 | 1.48 | +0.90 | +173.08% | 1,162 | 1,928 | 75.00% |
| AFRM240517P00032500 | 2024-05-10 3:56PM EDT | 32.50 | 1.68 | 1.70 | 1.76 | +1.03 | +158.46% | 1,379 | 3,967 | 74.61% |
| AFRM240517P00033000 | 2024-05-10 3:46PM EDT | 33.00 | 1.93 | 1.85 | 2.23 | +1.16 | +150.65% | 515 | 712 | 73.05% |
| AFRM240517P00033500 | 2024-05-10 3:59PM EDT | 33.50 | 2.41 | 2.36 | 2.57 | +1.45 | +151.04% | 508 | 413 | 77.64% |
| AFRM240517P00034000 | 2024-05-10 3:53PM EDT | 34.00 | 2.55 | 2.63 | 2.97 | +1.40 | +121.74% | 375 | 1,279 | 74.02% |
| AFRM240517P00034500 | 2024-05-10 3:43PM EDT | 34.50 | 3.03 | 2.93 | 3.30 | +1.65 | +119.57% | 16 | 811 | 65.04% |
| AFRM240517P00035000 | 2024-05-10 3:41PM EDT | 35.00 | 3.45 | 3.60 | 3.80 | +1.80 | +109.09% | 121 | 3,525 | 80.47% |
| AFRM240517P00035500 | 2024-05-10 3:14PM EDT | 35.50 | 3.80 | 3.05 | 5.55 | +1.36 | +55.74% | 23 | 1,292 | 97.07% |
| AFRM240517P00036000 | 2024-05-10 3:24PM EDT | 36.00 | 4.25 | 4.15 | 4.65 | +1.95 | +84.78% | 50 | 299 | 88.87% |
| AFRM240517P00036500 | 2024-05-10 3:26PM EDT | 36.50 | 4.68 | 4.90 | 5.90 | -0.67 | -12.52% | 4 | 148 | 120.31% |
| AFRM240517P00037000 | 2024-05-10 11:02AM EDT | 37.00 | 4.24 | 5.25 | 5.60 | +0.64 | +17.78% | 25 | 405 | 57.81% |
| AFRM240517P00037500 | 2024-05-10 3:02PM EDT | 37.50 | 5.72 | 5.90 | 6.20 | +1.92 | +50.53% | 4 | 2,294 | 93.36% |
| AFRM240517P00038000 | 2024-05-08 10:50AM EDT | 38.00 | 6.05 | 5.45 | 7.55 | 0.00 | - | 9 | 40 | 89.45% |
| AFRM240517P00038500 | 2024-05-09 1:44PM EDT | 38.50 | 5.25 | 6.15 | 7.25 | 0.00 | - | 1 | 56 | 130.66% |
| AFRM240517P00039000 | 2024-05-09 11:42AM EDT | 39.00 | 6.02 | 6.80 | 7.90 | 0.00 | - | 2 | 9 | 152.54% |
| AFRM240517P00039500 | 2024-05-09 3:32PM EDT | 39.50 | 6.50 | 7.30 | 8.50 | +0.94 | +16.91% | 20 | 30 | 168.16% |
| AFRM240517P00040000 | 2024-05-10 2:10PM EDT | 40.00 | 8.20 | 8.35 | 9.80 | +2.00 | +32.26% | 14 | 1,859 | 181.25% |
| AFRM240517P00041000 | 2024-05-09 11:37AM EDT | 41.00 | 7.99 | 9.20 | 10.40 | 0.00 | - | 1 | 2 | 164.06% |
| AFRM240517P00042000 | 2024-05-09 11:39AM EDT | 42.00 | 9.06 | 10.20 | 11.10 | 0.00 | - | 2 | 3 | 154.10% |
| AFRM240517P00042500 | 2024-05-10 10:42AM EDT | 42.50 | 9.27 | 10.40 | 11.30 | +0.31 | +3.46% | 2 | 2,232 | 179.30% |
| AFRM240517P00043000 | 2024-05-09 11:41AM EDT | 43.00 | 10.03 | 10.20 | 11.65 | 0.00 | - | 2 | 3 | 163.28% |
| AFRM240517P00045000 | 2024-05-09 1:30PM EDT | 45.00 | 11.65 | 12.35 | 14.10 | 0.00 | - | 55 | 591 | 237.50% |
| AFRM240517P00047500 | 2024-05-08 1:30PM EDT | 47.50 | 16.33 | 15.00 | 16.70 | 0.00 | - | 11 | 661 | 271.09% |
| AFRM240517P00050000 | 2024-05-08 3:01PM EDT | 50.00 | 20.10 | 18.15 | 18.60 | 0.00 | - | 3,903 | 30 | 209.77% |
| AFRM240517P00052500 | 2024-05-08 3:01PM EDT | 52.50 | 22.48 | 19.75 | 22.00 | 0.00 | - | 1,602 | 9 | 343.55% |
| AFRM240517P00055000 | 2024-05-08 3:01PM EDT | 55.00 | 25.10 | 23.10 | 24.05 | 0.00 | - | 870 | 0 | 235.94% |
| AFRM240517P00057500 | 2024-05-08 3:01PM EDT | 57.50 | 27.95 | 25.20 | 26.35 | 0.00 | - | 521 | 0 | 303.91% |
| AFRM240517P00060000 | 2024-05-08 3:01PM EDT | 60.00 | 30.30 | 27.75 | 28.90 | 0.00 | - | 32 | 0 | 326.95% |
| AFRM240517P00065000 | 2024-03-04 10:49AM EDT | 65.00 | 27.80 | 31.05 | 31.75 | 0.00 | - | 14 | 102 | 0.00% |
| AFRM240517P00070000 | 2024-03-18 3:14PM EDT | 70.00 | 35.67 | 38.50 | 40.10 | 0.00 | - | 1 | 0 | 435.94% |
| AFRM240517P00075000 | 2024-03-18 3:14PM EDT | 75.00 | 40.57 | 43.85 | 45.30 | 0.00 | - | 1 | 0 | 492.58% |
© 2024 Yahoo. Todos los derechos reservados.