Mercados españoles cerrados en 1 hr 6 mins
IBEX 35
11.338,30 -58,90 (-0,52%) Euro Stoxx 50
4.982,44 -21,10 (-0,42%) Dólar/Euro
1,0870 -0,0037 (-0,34%) Petróleo Brent
77,28 -1,08 (-1,38%) Oro
2.341,60 -27,70 (-1,17%) Bitcoin EUR
64.272,28 +114,12 (+0,18%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:24AM EDT. Mercado abierto.
Opciones de comprapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240614C00025000 | 2024-06-04 10:00AM EDT | 25.00 | 4.45 | 3.05 | 4.35 | +0.06 | +1.37% | 2 | 2 | 0.00% |
| AFRM240614C00026000 | 2024-06-04 10:00AM EDT | 26.00 | 3.55 | 2.08 | 3.55 | +0.27 | +8.23% | 1 | 21 | 56.06% |
| AFRM240614C00026500 | 2024-05-29 1:25PM EDT | 26.50 | 3.30 | 2.59 | 4.10 | 0.00 | - | 5 | 6 | 74.32% |
| AFRM240614C00027000 | 2024-05-31 3:04PM EDT | 27.00 | 2.78 | 1.48 | 3.55 | 0.00 | - | 10 | 13 | 108.98% |
| AFRM240614C00027500 | 2024-06-04 9:56AM EDT | 27.50 | 2.30 | 1.54 | 2.61 | -0.12 | -4.96% | 2 | 1 | 73.83% |
| AFRM240614C00028000 | 2024-06-04 9:43AM EDT | 28.00 | 1.99 | 1.88 | 2.02 | -0.04 | -1.97% | 12 | 125 | 55.18% |
| AFRM240614C00028500 | 2024-06-04 9:52AM EDT | 28.50 | 1.70 | 1.15 | 1.71 | +0.16 | +10.39% | 16 | 134 | 59.57% |
| AFRM240614C00029000 | 2024-06-04 9:42AM EDT | 29.00 | 1.27 | 1.40 | 1.45 | -0.01 | -0.78% | 3 | 50 | 59.47% |
| AFRM240614C00029500 | 2024-06-03 3:40PM EDT | 29.50 | 1.08 | 1.17 | 1.22 | 0.00 | - | 25 | 44 | 60.55% |
| AFRM240614C00030000 | 2024-06-04 9:51AM EDT | 30.00 | 1.02 | 1.06 | 1.12 | +0.06 | +6.25% | 12 | 2,447 | 66.11% |
| AFRM240614C00030500 | 2024-06-03 2:11PM EDT | 30.50 | 0.85 | 0.80 | 0.92 | +0.10 | +15.38% | 1 | 89 | 64.16% |
| AFRM240614C00031000 | 2024-06-04 10:07AM EDT | 31.00 | 0.70 | 0.67 | 0.73 | +0.11 | +18.64% | 4 | 499 | 64.36% |
| AFRM240614C00031500 | 2024-06-04 9:51AM EDT | 31.50 | 0.58 | 0.54 | 1.80 | +0.06 | +11.54% | 3 | 84 | 97.07% |
| AFRM240614C00032000 | 2024-06-04 9:34AM EDT | 32.00 | 0.41 | 0.44 | 0.49 | +0.02 | +5.13% | 18 | 1,094 | 65.43% |
| AFRM240614C00032500 | 2024-06-04 9:32AM EDT | 32.50 | 0.33 | 0.35 | 1.43 | 0.00 | - | 3 | 115 | 97.07% |
| AFRM240614C00033000 | 2024-06-04 10:01AM EDT | 33.00 | 0.32 | 0.29 | 0.34 | +0.03 | +10.34% | 12 | 320 | 67.38% |
| AFRM240614C00033500 | 2024-06-03 3:30PM EDT | 33.50 | 0.22 | 0.24 | 0.29 | 0.00 | - | 15 | 59 | 68.95% |
| AFRM240614C00034000 | 2024-06-03 3:30PM EDT | 34.00 | 0.18 | 0.21 | 0.27 | 0.00 | - | 21 | 220 | 71.88% |
| AFRM240614C00034500 | 2024-06-03 11:22AM EDT | 34.50 | 0.20 | 0.15 | 0.42 | 0.00 | - | 1 | 6 | 80.86% |
| AFRM240614C00035000 | 2024-06-04 10:09AM EDT | 35.00 | 0.16 | 0.13 | 0.16 | +0.04 | +50.00% | 1 | 186 | 71.48% |
| AFRM240614C00035500 | 2024-06-03 1:09PM EDT | 35.50 | 0.12 | 0.10 | 0.16 | 0.00 | - | 2 | 45 | 73.63% |
| AFRM240614C00036000 | 2024-06-03 2:52PM EDT | 36.00 | 0.09 | 0.08 | 0.13 | -0.01 | -9.09% | 120 | 234 | 74.22% |
| AFRM240614C00037000 | 2024-06-04 10:06AM EDT | 37.00 | 0.06 | 0.06 | 0.11 | -0.02 | -25.00% | 1 | 366 | 78.52% |
| AFRM240614C00038000 | 2024-06-04 9:41AM EDT | 38.00 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 6 | 264 | 80.08% |
| AFRM240614C00039000 | 2024-05-28 2:21PM EDT | 39.00 | 0.12 | 0.01 | 0.09 | 0.00 | - | 6 | 55 | 83.98% |
| AFRM240614C00040000 | 2024-06-03 3:58PM EDT | 40.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 5 | 87 | 88.28% |
| AFRM240614C00041000 | 2024-05-30 9:30AM EDT | 41.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 5 | 134 | 94.53% |
| AFRM240614C00042000 | 2024-05-31 11:57AM EDT | 42.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 192 | 98.44% |
| AFRM240614C00043000 | 2024-05-31 3:59PM EDT | 43.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 23 | 132 | 103.91% |
| AFRM240614C00044000 | 2024-06-03 11:42AM EDT | 44.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 1 | 104 | 107.03% |
| AFRM240614C00045000 | 2024-05-29 10:21AM EDT | 45.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 6 | 32 | 111.72% |
| AFRM240614C00046000 | 2024-05-13 1:32PM EDT | 46.00 | 0.21 | 0.01 | 0.06 | 0.00 | - | 1 | 1 | 116.41% |
| AFRM240614C00047000 | 2024-05-13 10:29AM EDT | 47.00 | 0.31 | 0.01 | 0.06 | 0.00 | - | 10 | 10 | 121.09% |
| AFRM240614C00049000 | 2024-05-22 3:10PM EDT | 49.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 3 | 23 | 143.75% |
| AFRM240614C00052000 | 2024-06-03 10:54AM EDT | 52.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 53 | 64 | 128.13% |
Opciones de ventapara14 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240614P00021000 | 2024-06-03 11:15AM EDT | 21.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 15 | 716 | 99.22% |
| AFRM240614P00022000 | 2024-06-04 10:07AM EDT | 22.00 | 0.04 | 0.01 | 0.08 | -0.03 | -30.00% | 3 | 2 | 89.06% |
| AFRM240614P00022500 | 2024-05-30 1:03PM EDT | 22.50 | 0.05 | 0.01 | 0.32 | 0.00 | - | 1 | 1 | 108.01% |
| AFRM240614P00023000 | 2024-06-03 12:28PM EDT | 23.00 | 0.08 | 0.01 | 0.10 | 0.00 | - | 20 | 476 | 80.08% |
| AFRM240614P00024000 | 2024-06-04 9:30AM EDT | 24.00 | 0.12 | 0.08 | 0.11 | -0.02 | -14.29% | 10 | 787 | 76.37% |
| AFRM240614P00025000 | 2024-06-03 3:50PM EDT | 25.00 | 0.23 | 0.17 | 0.19 | 0.00 | - | 35 | 506 | 75.20% |
| AFRM240614P00026000 | 2024-06-03 3:40PM EDT | 26.00 | 0.38 | 0.30 | 0.34 | 0.00 | - | 20 | 256 | 74.22% |
| AFRM240614P00026500 | 2024-06-03 11:59AM EDT | 26.50 | 0.53 | 0.42 | 0.45 | 0.00 | - | 18 | 88 | 75.00% |
| AFRM240614P00027000 | 2024-06-04 10:07AM EDT | 27.00 | 0.55 | 0.54 | 0.58 | -0.10 | -15.38% | 5 | 337 | 75.00% |
| AFRM240614P00027500 | 2024-06-04 10:09AM EDT | 27.50 | 0.70 | 0.69 | 0.75 | -0.13 | -13.54% | 4 | 84 | 75.49% |
| AFRM240614P00028000 | 2024-06-04 10:09AM EDT | 28.00 | 0.84 | 0.80 | 0.87 | -0.16 | -16.00% | 1 | 1,160 | 72.27% |
| AFRM240614P00028500 | 2024-06-03 1:11PM EDT | 28.50 | 1.36 | 1.09 | 1.14 | 0.00 | - | 19 | 59 | 76.37% |
| AFRM240614P00029000 | 2024-06-03 2:47PM EDT | 29.00 | 1.34 | 1.23 | 1.32 | -0.18 | -10.59% | 11 | 515 | 72.95% |
| AFRM240614P00029500 | 2024-06-04 9:52AM EDT | 29.50 | 1.56 | 1.47 | 1.60 | -0.24 | -13.33% | 5 | 55 | 73.34% |
| AFRM240614P00030000 | 2024-06-04 10:05AM EDT | 30.00 | 1.90 | 1.79 | 1.97 | -0.33 | -14.80% | 5 | 812 | 76.47% |
| AFRM240614P00030500 | 2024-06-04 9:55AM EDT | 30.50 | 2.25 | 1.16 | 2.52 | -0.31 | -12.11% | 11 | 9 | 59.08% |
| AFRM240614P00031000 | 2024-06-03 10:26AM EDT | 31.00 | 2.67 | 1.98 | 2.85 | 0.00 | - | 1 | 214 | 71.48% |
| AFRM240614P00031500 | 2024-06-03 10:49AM EDT | 31.50 | 3.23 | 2.18 | 3.00 | 0.00 | - | 3 | 27 | 61.33% |
| AFRM240614P00032000 | 2024-06-04 9:42AM EDT | 32.00 | 3.55 | 2.48 | 4.05 | -0.08 | -2.20% | 3 | 176 | 78.52% |
| AFRM240614P00032500 | 2024-06-03 12:43PM EDT | 32.50 | 4.19 | 2.74 | 4.10 | 0.00 | - | 3 | 4 | 63.48% |
| AFRM240614P00033000 | 2024-05-30 9:51AM EDT | 33.00 | 4.60 | 4.15 | 5.20 | 0.00 | - | 50 | 332 | 115.33% |
| AFRM240614P00033500 | 2024-05-31 1:27PM EDT | 33.50 | 4.66 | 4.45 | 5.70 | 0.00 | - | 4 | 4 | 116.41% |
| AFRM240614P00034000 | 2024-05-20 11:15AM EDT | 34.00 | 2.69 | 4.90 | 5.35 | 0.00 | - | 2 | 48 | 95.02% |
| AFRM240614P00034500 | 2024-05-28 10:01AM EDT | 34.50 | 5.41 | 5.55 | 5.85 | 0.00 | - | 8 | 8 | 105.66% |
| AFRM240614P00035000 | 2024-06-03 11:48AM EDT | 35.00 | 6.28 | 5.20 | 6.60 | 0.00 | - | 2 | 19 | 88.67% |
| AFRM240614P00035500 | 2024-05-31 10:35AM EDT | 35.50 | 6.65 | 5.85 | 6.65 | 0.00 | - | 1 | 1 | 78.52% |
| AFRM240614P00036000 | 2024-06-03 2:37PM EDT | 36.00 | 7.32 | 6.45 | 7.10 | 0.00 | - | 1 | 4 | 85.74% |
| AFRM240614P00037000 | 2024-05-28 10:00AM EDT | 37.00 | 7.95 | 7.85 | 8.10 | 0.00 | - | 4 | 17 | 113.87% |
| AFRM240614P00038000 | 2024-05-20 11:10AM EDT | 38.00 | 5.70 | 8.85 | 9.10 | 0.00 | - | - | 10 | 122.46% |
| AFRM240614P00039000 | 2024-05-10 11:27AM EDT | 39.00 | 6.95 | 9.90 | 11.70 | 0.00 | - | - | 4 | 190.72% |
| AFRM240614P00040000 | 2024-05-09 11:47AM EDT | 40.00 | 7.57 | 10.85 | 11.30 | 0.00 | - | 2 | 0 | 147.85% |
| AFRM240614P00048000 | 2024-06-03 9:53AM EDT | 48.00 | 18.80 | 17.00 | 20.95 | 0.00 | - | 1 | 1 | 192.58% |
© 2024 Yahoo. Todos los derechos reservados.