Mercados españoles abiertos en 1 hr 46 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.094,11 +477,01 (+1,24%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,49 -0,41 (-0,50%) Bitcoin EUR
64.131,17 -244,11 (-0,38%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240531C00022500 | 2024-05-21 11:49AM EDT | 22.50 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240531C00025000 | 2024-05-21 10:51AM EDT | 25.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240531C00026000 | 2024-05-21 12:11PM EDT | 26.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240531C00027000 | 2024-05-17 10:08AM EDT | 27.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240531C00028000 | 2024-05-22 2:35PM EDT | 28.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AFRM240531C00029000 | 2024-05-22 3:52PM EDT | 29.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AFRM240531C00029500 | 2024-05-22 2:51PM EDT | 29.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| AFRM240531C00030000 | 2024-05-22 3:59PM EDT | 30.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 0.00% |
| AFRM240531C00030500 | 2024-05-22 3:54PM EDT | 30.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| AFRM240531C00031000 | 2024-05-22 3:48PM EDT | 31.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 3.13% |
| AFRM240531C00031500 | 2024-05-22 3:54PM EDT | 31.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 6.25% |
| AFRM240531C00032000 | 2024-05-22 3:59PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 6.25% |
| AFRM240531C00032500 | 2024-05-22 2:57PM EDT | 32.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 12.50% |
| AFRM240531C00033000 | 2024-05-22 3:56PM EDT | 33.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 395 | 0 | 12.50% |
| AFRM240531C00033500 | 2024-05-22 3:32PM EDT | 33.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| AFRM240531C00034000 | 2024-05-22 3:54PM EDT | 34.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,139 | 0 | 12.50% |
| AFRM240531C00034500 | 2024-05-22 3:32PM EDT | 34.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| AFRM240531C00035000 | 2024-05-22 3:59PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| AFRM240531C00035500 | 2024-05-22 11:50AM EDT | 35.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| AFRM240531C00036000 | 2024-05-22 3:52PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| AFRM240531C00036500 | 2024-05-22 2:38PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| AFRM240531C00037000 | 2024-05-22 3:12PM EDT | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| AFRM240531C00037500 | 2024-05-22 12:48PM EDT | 37.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| AFRM240531C00038000 | 2024-05-22 2:00PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| AFRM240531C00038500 | 2024-05-22 3:59PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| AFRM240531C00039000 | 2024-05-22 2:07PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AFRM240531C00040000 | 2024-05-22 3:24PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| AFRM240531C00041000 | 2024-05-21 11:55AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AFRM240531C00042000 | 2024-05-21 11:01AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240531C00043000 | 2024-05-21 10:53AM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AFRM240531C00044000 | 2024-05-15 10:01AM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFRM240531C00045000 | 2024-05-22 1:27PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| AFRM240531C00046000 | 2024-05-20 11:45AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AFRM240531C00050000 | 2024-05-20 10:03AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240531C00052000 | 2024-05-22 2:21PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240531P00021000 | 2024-05-20 2:20PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| AFRM240531P00022000 | 2024-05-17 12:08PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240531P00023000 | 2024-05-22 9:42AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AFRM240531P00024000 | 2024-05-21 12:03PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240531P00025000 | 2024-05-22 3:29PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AFRM240531P00026000 | 2024-05-22 2:37PM EDT | 26.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AFRM240531P00027000 | 2024-05-22 2:50PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 25.00% |
| AFRM240531P00028000 | 2024-05-22 3:58PM EDT | 28.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,891 | 0 | 12.50% |
| AFRM240531P00029000 | 2024-05-22 3:57PM EDT | 29.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 12.50% |
| AFRM240531P00029500 | 2024-05-22 3:59PM EDT | 29.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 6.25% |
| AFRM240531P00030000 | 2024-05-22 3:59PM EDT | 30.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,705 | 0 | 3.13% |
| AFRM240531P00030500 | 2024-05-22 3:56PM EDT | 30.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.78% |
| AFRM240531P00031000 | 2024-05-22 3:58PM EDT | 31.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| AFRM240531P00031500 | 2024-05-22 3:54PM EDT | 31.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 0.00% |
| AFRM240531P00032000 | 2024-05-22 3:58PM EDT | 32.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AFRM240531P00032500 | 2024-05-22 3:42PM EDT | 32.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| AFRM240531P00033000 | 2024-05-22 3:04PM EDT | 33.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| AFRM240531P00033500 | 2024-05-22 3:39PM EDT | 33.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM240531P00034000 | 2024-05-22 3:19PM EDT | 34.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240531P00034500 | 2024-05-20 2:17PM EDT | 34.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AFRM240531P00035000 | 2024-05-22 3:54PM EDT | 35.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AFRM240531P00035500 | 2024-05-20 10:42AM EDT | 35.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240531P00036000 | 2024-05-21 1:19PM EDT | 36.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240531P00036500 | 2024-05-17 11:25AM EDT | 36.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240531P00037000 | 2024-05-22 9:39AM EDT | 37.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240531P00037500 | 2024-05-16 1:24PM EDT | 37.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240531P00038000 | 2024-05-15 10:27AM EDT | 38.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240531P00039000 | 2024-05-10 1:01PM EDT | 39.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240531P00040000 | 2024-05-22 2:03PM EDT | 40.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240531P00041000 | 2024-05-22 9:57AM EDT | 41.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240531P00045000 | 2024-04-19 2:15PM EDT | 45.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240531P00052000 | 2024-05-21 11:14AM EDT | 52.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.