Mercados españoles abiertos en 4 hrs 38 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
38.868,84 +251,74 (+0,65%) Dólar/Euro
1,0827 0,0000 (-0,00%) Petróleo Brent
81,35 -0,55 (-0,67%) Bitcoin EUR
64.221,63 -693,67 (-1,07%)
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 comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621C00002500 | 2024-04-02 12:03PM EDT | 2.50 | 31.33 | 31.15 | 33.80 | 0.00 | - | 1 | 16 | 0.00% |
| AFRM240621C00005000 | 2024-04-04 2:44PM EDT | 5.00 | 27.50 | 29.15 | 31.60 | 0.00 | - | 1 | 91 | 1,620.31% |
| AFRM240621C00007500 | 2024-05-08 11:08AM EDT | 7.50 | 24.45 | 21.10 | 24.50 | 0.00 | - | 3 | 157 | 474.61% |
| AFRM240621C00010000 | 2024-05-17 1:20PM EDT | 10.00 | 23.49 | 19.55 | 22.65 | 0.00 | - | 3 | 220 | 279.49% |
| AFRM240621C00012500 | 2024-05-21 12:56PM EDT | 12.50 | 19.56 | 17.05 | 19.35 | 0.00 | - | 1 | 1,130 | 161.72% |
| AFRM240621C00015000 | 2024-05-22 2:53PM EDT | 15.00 | 15.15 | 15.40 | 16.75 | -3.30 | -17.89% | 2 | 401 | 185.74% |
| AFRM240621C00017500 | 2024-05-21 1:15PM EDT | 17.50 | 14.43 | 12.05 | 15.00 | 0.00 | - | 1 | 1,562 | 147.17% |
| AFRM240621C00020000 | 2024-05-21 3:16PM EDT | 20.00 | 12.45 | 9.65 | 12.90 | 0.00 | - | 1 | 778 | 135.94% |
| AFRM240621C00022500 | 2024-05-22 10:02AM EDT | 22.50 | 8.59 | 6.90 | 9.75 | -2.29 | -21.05% | 1 | 1,394 | 77.05% |
| AFRM240621C00025000 | 2024-05-22 1:51PM EDT | 25.00 | 6.00 | 5.95 | 7.00 | -2.35 | -28.14% | 568 | 2,390 | 89.45% |
| AFRM240621C00027500 | 2024-05-22 2:03PM EDT | 27.50 | 4.20 | 4.10 | 4.55 | -1.00 | -19.23% | 21 | 693 | 74.37% |
| AFRM240621C00030000 | 2024-05-22 3:55PM EDT | 30.00 | 2.69 | 2.59 | 2.79 | -0.96 | -26.30% | 95 | 1,063 | 68.56% |
| AFRM240621C00032500 | 2024-05-22 2:46PM EDT | 32.50 | 1.40 | 1.54 | 1.62 | -0.93 | -39.91% | 258 | 3,793 | 66.85% |
| AFRM240621C00035000 | 2024-05-22 3:55PM EDT | 35.00 | 0.90 | 0.82 | 0.95 | -0.49 | -35.25% | 1,488 | 4,570 | 66.50% |
| AFRM240621C00037500 | 2024-05-22 3:51PM EDT | 37.50 | 0.51 | 0.51 | 0.56 | -0.33 | -39.29% | 51 | 3,384 | 69.24% |
| AFRM240621C00040000 | 2024-05-22 3:27PM EDT | 40.00 | 0.32 | 0.29 | 0.34 | -0.16 | -33.33% | 261 | 3,840 | 71.09% |
| AFRM240621C00042500 | 2024-05-22 3:27PM EDT | 42.50 | 0.20 | 0.17 | 0.21 | -0.07 | -25.93% | 377 | 4,463 | 73.14% |
| AFRM240621C00045000 | 2024-05-22 2:10PM EDT | 45.00 | 0.10 | 0.09 | 0.16 | -0.08 | -44.44% | 36 | 3,842 | 76.17% |
| AFRM240621C00047500 | 2024-05-22 1:12PM EDT | 47.50 | 0.09 | 0.05 | 0.11 | -0.06 | -40.00% | 22 | 1,598 | 78.13% |
| AFRM240621C00050000 | 2024-05-22 3:33PM EDT | 50.00 | 0.07 | 0.05 | 0.10 | -0.01 | -12.50% | 53 | 2,504 | 84.57% |
| AFRM240621C00052500 | 2024-05-21 2:32PM EDT | 52.50 | 0.07 | 0.02 | 0.08 | 0.00 | - | 66 | 2,183 | 85.94% |
| AFRM240621C00055000 | 2024-05-22 9:41AM EDT | 55.00 | 0.10 | 0.01 | 0.07 | +0.03 | +42.86% | 10 | 1,266 | 89.45% |
| AFRM240621C00057500 | 2024-05-17 2:32PM EDT | 57.50 | 0.06 | 0.02 | 0.06 | 0.00 | - | 60 | 1,504 | 95.31% |
| AFRM240621C00060000 | 2024-05-20 11:46AM EDT | 60.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 1,323 | 98.44% |
| AFRM240621C00065000 | 2024-05-21 12:16PM EDT | 65.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | 60 | 1,011 | 111.72% |
| AFRM240621C00070000 | 2024-05-21 1:16PM EDT | 70.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 818 | 186.52% |
| AFRM240621C00075000 | 2024-05-17 1:49PM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 2,472 | 50.00% |
Opciones de ventapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621P00002500 | 2024-04-05 1:06PM EDT | 2.50 | 0.02 | 0.00 | 1.02 | 0.00 | - | 2 | 650 | 653.91% |
| AFRM240621P00005000 | 2024-05-06 11:37AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 820 | 265.63% |
| AFRM240621P00007500 | 2024-05-08 1:40PM EDT | 7.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 414 | 226.56% |
| AFRM240621P00010000 | 2024-05-02 2:49PM EDT | 10.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 780 | 196.88% |
| AFRM240621P00012500 | 2024-05-22 1:01PM EDT | 12.50 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 60 | 717 | 134.38% |
| AFRM240621P00015000 | 2024-05-16 10:01AM EDT | 15.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 7,577 | 106.25% |
| AFRM240621P00017500 | 2024-05-20 10:05AM EDT | 17.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 5 | 827 | 108.98% |
| AFRM240621P00020000 | 2024-05-22 2:22PM EDT | 20.00 | 0.07 | 0.03 | 0.08 | +0.03 | +75.00% | 3 | 1,219 | 76.95% |
| AFRM240621P00022500 | 2024-05-22 3:49PM EDT | 22.50 | 0.14 | 0.12 | 0.14 | +0.06 | +75.00% | 103 | 10,303 | 68.56% |
| AFRM240621P00025000 | 2024-05-22 3:33PM EDT | 25.00 | 0.35 | 0.35 | 0.38 | +0.16 | +84.21% | 213 | 5,577 | 65.14% |
| AFRM240621P00027500 | 2024-05-22 3:58PM EDT | 27.50 | 0.91 | 0.77 | 0.92 | +0.36 | +65.45% | 660 | 3,016 | 61.33% |
| AFRM240621P00030000 | 2024-05-22 3:59PM EDT | 30.00 | 1.85 | 1.84 | 1.89 | +0.63 | +51.64% | 1,038 | 4,367 | 62.31% |
| AFRM240621P00032500 | 2024-05-22 3:43PM EDT | 32.50 | 3.40 | 3.25 | 3.35 | +1.05 | +44.68% | 133 | 3,991 | 61.87% |
| AFRM240621P00035000 | 2024-05-22 2:31PM EDT | 35.00 | 6.00 | 5.05 | 5.25 | +1.90 | +46.34% | 126 | 4,037 | 62.16% |
| AFRM240621P00037500 | 2024-05-22 2:16PM EDT | 37.50 | 7.57 | 6.95 | 7.45 | +1.72 | +29.40% | 15 | 968 | 58.40% |
| AFRM240621P00040000 | 2024-05-22 3:44PM EDT | 40.00 | 9.65 | 8.35 | 9.70 | +1.60 | +19.88% | 5 | 3,325 | 70.80% |
| AFRM240621P00042500 | 2024-05-22 1:34PM EDT | 42.50 | 11.81 | 11.30 | 12.10 | +1.69 | +16.70% | 6 | 1,105 | 74.80% |
| AFRM240621P00045000 | 2024-05-22 2:39PM EDT | 45.00 | 15.15 | 12.50 | 14.65 | +2.40 | +18.82% | 94 | 1,369 | 88.28% |
| AFRM240621P00047500 | 2024-05-22 9:34AM EDT | 47.50 | 15.96 | 16.05 | 18.00 | +1.56 | +10.83% | 88 | 710 | 85.55% |
| AFRM240621P00050000 | 2024-05-22 3:03PM EDT | 50.00 | 19.95 | 18.20 | 19.60 | +2.45 | +14.00% | 276 | 138 | 101.17% |
| AFRM240621P00052500 | 2024-05-09 1:49PM EDT | 52.50 | 19.18 | 20.80 | 22.30 | 0.00 | - | 4 | 11 | 125.00% |
| AFRM240621P00055000 | 2024-05-09 1:53PM EDT | 55.00 | 21.78 | 24.05 | 25.50 | 0.00 | - | 2 | 0 | 130.86% |
| AFRM240621P00057500 | 2024-05-08 2:58PM EDT | 57.50 | 26.20 | 25.50 | 27.65 | 0.00 | - | 181 | 3 | 161.52% |
| AFRM240621P00060000 | 2024-05-08 2:58PM EDT | 60.00 | 28.10 | 28.00 | 30.50 | 0.00 | - | 530 | 0 | 186.52% |
| AFRM240621P00065000 | 2024-03-04 10:48AM EDT | 65.00 | 28.25 | 30.45 | 32.70 | 0.00 | - | 1 | 24 | 0.00% |
| AFRM240621P00070000 | 2024-02-08 2:16PM EDT | 70.00 | 26.10 | 30.20 | 32.20 | 0.00 | - | 2 | 36 | 0.00% |
| AFRM240621P00075000 | 2024-04-26 1:33PM EDT | 75.00 | 41.52 | 42.90 | 45.65 | 0.00 | - | 2 | 0 | 231.93% |
© 2024 Yahoo. Todos los derechos reservados.