Mercados españoles abiertos en 2 hrs 34 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.576,74 -6,34 (-0,02%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.865,59 +2.394,31 (+4,24%)
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 comprapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240712C00020000 | 2024-06-21 10:03AM EDT | 20.00 | 10.08 | 8.15 | 12.15 | 0.00 | - | 2 | 2 | 318.95% |
| AFRM240712C00023000 | 2024-06-17 1:13PM EDT | 23.00 | 7.45 | 6.00 | 9.10 | 0.00 | - | - | 1 | 125.98% |
| AFRM240712C00026000 | 2024-06-28 10:28AM EDT | 26.00 | 5.32 | 4.35 | 4.65 | +0.37 | +7.47% | 1 | 1 | 77.73% |
| AFRM240712C00027500 | 2024-06-28 3:26PM EDT | 27.50 | 2.85 | 3.00 | 4.25 | +2.85 | - | 5 | 0 | 95.12% |
| AFRM240712C00028000 | 2024-06-28 11:55AM EDT | 28.00 | 3.19 | 2.69 | 2.87 | -0.16 | -4.78% | 1 | 64 | 66.89% |
| AFRM240712C00029000 | 2024-06-28 3:59PM EDT | 29.00 | 2.08 | 2.00 | 2.32 | -0.62 | -22.96% | 17 | 60 | 69.04% |
| AFRM240712C00029500 | 2024-06-28 12:24PM EDT | 29.50 | 1.65 | 1.70 | 1.92 | +1.65 | - | 1 | 0 | 66.11% |
| AFRM240712C00030000 | 2024-06-28 3:50PM EDT | 30.00 | 1.50 | 1.44 | 1.75 | -0.24 | -13.79% | 199 | 109 | 68.36% |
| AFRM240712C00030500 | 2024-06-28 3:59PM EDT | 30.50 | 1.30 | 1.24 | 1.31 | -0.18 | -12.16% | 141 | 27 | 64.45% |
| AFRM240712C00031000 | 2024-06-28 3:58PM EDT | 31.00 | 1.09 | 1.02 | 1.09 | -0.24 | -18.05% | 340 | 292 | 63.97% |
| AFRM240712C00031500 | 2024-06-28 3:45PM EDT | 31.50 | 0.84 | 0.85 | 0.93 | -0.32 | -27.59% | 100 | 40 | 64.75% |
| AFRM240712C00032000 | 2024-06-28 3:59PM EDT | 32.00 | 0.77 | 0.72 | 0.77 | -0.12 | -13.48% | 390 | 174 | 65.43% |
| AFRM240712C00032500 | 2024-06-28 3:03PM EDT | 32.50 | 0.56 | 0.60 | 0.64 | -0.28 | -33.33% | 14 | 74 | 65.92% |
| AFRM240712C00033000 | 2024-06-28 3:05PM EDT | 33.00 | 0.46 | 0.47 | 0.53 | -0.38 | -45.24% | 51 | 499 | 65.72% |
| AFRM240712C00033500 | 2024-06-28 3:48PM EDT | 33.50 | 0.39 | 0.40 | 0.44 | -0.20 | -33.90% | 50 | 37 | 66.80% |
| AFRM240712C00034000 | 2024-06-28 3:39PM EDT | 34.00 | 0.32 | 0.33 | 0.36 | -0.18 | -36.00% | 99 | 773 | 67.29% |
| AFRM240712C00034500 | 2024-06-28 2:21PM EDT | 34.50 | 0.29 | 0.27 | 0.30 | -0.39 | -57.35% | 84 | 101 | 67.97% |
| AFRM240712C00035000 | 2024-06-28 2:54PM EDT | 35.00 | 0.22 | 0.22 | 0.25 | -0.09 | -29.03% | 960 | 1,105 | 68.56% |
| AFRM240712C00035500 | 2024-06-28 3:21PM EDT | 35.50 | 0.18 | 0.18 | 0.21 | -0.42 | -70.00% | 139 | 15 | 69.53% |
| AFRM240712C00036000 | 2024-06-28 3:45PM EDT | 36.00 | 0.14 | 0.15 | 0.18 | -0.13 | -48.15% | 125 | 210 | 70.51% |
| AFRM240712C00037000 | 2024-06-28 10:17AM EDT | 37.00 | 0.14 | 0.10 | 0.13 | -0.07 | -33.33% | 7 | 201 | 72.27% |
| AFRM240712C00038000 | 2024-06-28 12:37PM EDT | 38.00 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 15 | 382 | 75.39% |
| AFRM240712C00039000 | 2024-06-28 3:05PM EDT | 39.00 | 0.06 | 0.03 | 0.10 | -0.04 | -40.00% | 32 | 967 | 77.34% |
| AFRM240712C00040000 | 2024-06-28 3:09PM EDT | 40.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 323 | 691 | 83.59% |
| AFRM240712C00041000 | 2024-06-26 9:46AM EDT | 41.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 5 | 536 | 83.98% |
| AFRM240712C00042000 | 2024-06-28 2:27PM EDT | 42.00 | 0.05 | 0.02 | 0.07 | -0.07 | -58.33% | 1 | 405 | 89.45% |
| AFRM240712C00043000 | 2024-06-28 12:07PM EDT | 43.00 | 0.03 | 0.02 | 0.06 | +0.01 | +50.00% | 2 | 31 | 92.97% |
| AFRM240712C00044000 | 2024-06-28 10:50AM EDT | 44.00 | 0.05 | 0.01 | 0.05 | -0.12 | -70.59% | 7 | 79 | 93.75% |
| AFRM240712C00045000 | 2024-06-28 11:23AM EDT | 45.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 131 | 1,271 | 100.78% |
| AFRM240712C00046000 | 2024-06-28 1:53PM EDT | 46.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 17 | 90.63% |
Opciones de ventapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240712P00019000 | 2024-06-14 10:16AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240712P00020000 | 2024-06-21 3:50PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AFRM240712P00021000 | 2024-06-13 10:21AM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AFRM240712P00022000 | 2024-06-24 1:05PM EDT | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AFRM240712P00022500 | 2024-06-28 12:31PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | +0.03 | - | 40 | 0 | 50.00% |
| AFRM240712P00023000 | 2024-06-28 12:21PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AFRM240712P00024000 | 2024-06-28 11:11AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AFRM240712P00025000 | 2024-06-28 12:18PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | +0.05 | +55.56% | 5 | 0 | 25.00% |
| AFRM240712P00026000 | 2024-06-28 3:31PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | +0.08 | +66.67% | 4 | 0 | 25.00% |
| AFRM240712P00026500 | 2024-06-28 2:44PM EDT | 26.50 | 0.22 | 0.00 | 0.00 | +0.22 | - | 60 | 0 | 25.00% |
| AFRM240712P00027000 | 2024-06-28 2:30PM EDT | 27.00 | 0.32 | 0.00 | 0.00 | +0.08 | +33.33% | 48 | 0 | 12.50% |
| AFRM240712P00027500 | 2024-06-28 3:40PM EDT | 27.50 | 0.41 | 0.00 | 0.00 | +0.41 | - | 63 | 0 | 12.50% |
| AFRM240712P00028000 | 2024-06-28 3:54PM EDT | 28.00 | 0.52 | 0.00 | 0.00 | +0.10 | +23.81% | 41 | 0 | 12.50% |
| AFRM240712P00028500 | 2024-06-28 3:44PM EDT | 28.50 | 0.70 | 0.00 | 0.00 | +0.70 | - | 47 | 0 | 6.25% |
| AFRM240712P00029000 | 2024-06-28 3:34PM EDT | 29.00 | 0.95 | 0.00 | 0.00 | +0.16 | +20.25% | 45 | 0 | 6.25% |
| AFRM240712P00029500 | 2024-06-28 3:39PM EDT | 29.50 | 1.09 | 0.00 | 0.00 | +1.09 | - | 26 | 0 | 3.13% |
| AFRM240712P00030000 | 2024-06-28 3:39PM EDT | 30.00 | 1.32 | 0.00 | 0.00 | +0.09 | +7.32% | 90 | 0 | 1.56% |
| AFRM240712P00030500 | 2024-06-28 2:54PM EDT | 30.50 | 1.61 | 0.00 | 0.00 | +1.61 | - | 35 | 0 | 0.00% |
| AFRM240712P00031000 | 2024-06-28 3:26PM EDT | 31.00 | 2.04 | 0.00 | 0.00 | +0.44 | +27.50% | 61 | 0 | 0.00% |
| AFRM240712P00031500 | 2024-06-28 3:24PM EDT | 31.50 | 2.37 | 0.00 | 0.00 | +2.37 | - | 5 | 0 | 0.00% |
| AFRM240712P00032000 | 2024-06-28 12:21PM EDT | 32.00 | 2.89 | 0.00 | 0.00 | +0.56 | +24.03% | 32 | 0 | 0.00% |
| AFRM240712P00032500 | 2024-06-28 2:07PM EDT | 32.50 | 3.03 | 0.00 | 0.00 | +3.03 | - | 2 | 0 | 0.00% |
| AFRM240712P00033000 | 2024-06-28 3:17PM EDT | 33.00 | 3.50 | 0.00 | 0.00 | +0.40 | +12.90% | 58 | 0 | 0.00% |
| AFRM240712P00033500 | 2024-06-28 1:10PM EDT | 33.50 | 3.65 | 0.00 | 0.00 | +3.65 | - | 9 | 0 | 0.00% |
| AFRM240712P00034000 | 2024-06-28 2:02PM EDT | 34.00 | 4.25 | 0.00 | 0.00 | +1.26 | +42.14% | 1 | 0 | 0.00% |
| AFRM240712P00034500 | 2024-06-25 9:44AM EDT | 34.50 | 2.52 | 0.00 | 0.00 | +2.52 | - | - | 0 | 0.00% |
| AFRM240712P00035000 | 2024-06-28 10:02AM EDT | 35.00 | 4.40 | 0.00 | 0.00 | +0.26 | +6.28% | 2 | 0 | 0.00% |
| AFRM240712P00035500 | 2024-06-24 3:23PM EDT | 35.50 | 2.80 | 0.00 | 0.00 | +2.80 | - | - | 0 | 0.00% |
| AFRM240712P00036000 | 2024-06-28 12:26PM EDT | 36.00 | 6.20 | 0.00 | 0.00 | +2.10 | +51.22% | 2 | 0 | 0.00% |
| AFRM240712P00037000 | 2024-06-24 2:56PM EDT | 37.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240712P00038000 | 2024-06-13 10:46AM EDT | 38.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AFRM240712P00039000 | 2024-06-26 3:30PM EDT | 39.00 | 7.62 | 0.00 | 0.00 | +7.62 | - | - | 0 | 0.00% |
| AFRM240712P00040000 | 2024-06-12 12:14PM EDT | 40.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240712P00044000 | 2024-06-24 1:05PM EDT | 44.00 | 11.40 | 0.00 | 0.00 | +11.40 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.