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
56.380,58 -1.647,48 (-2,84%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510C00020500 | 2024-05-10 2:25PM EDT | 20.50 | 11.50 | 9.90 | 12.40 | -1.42 | -10.99% | 404 | 112 | 431.25% |
| AFRM240510C00021000 | 2024-05-10 3:17PM EDT | 21.00 | 11.04 | 9.40 | 12.15 | -1.81 | -14.09% | 566 | 73 | 508.59% |
| AFRM240510C00021500 | 2024-05-10 2:13PM EDT | 21.50 | 10.45 | 9.20 | 11.55 | -1.91 | -15.45% | 501 | 35 | 536.72% |
| AFRM240510C00022000 | 2024-05-10 10:50AM EDT | 22.00 | 10.99 | 8.45 | 9.80 | -0.43 | -3.77% | 420 | 72 | 474.22% |
| AFRM240510C00022500 | 2024-05-10 2:33PM EDT | 22.50 | 9.78 | 8.60 | 9.55 | -0.87 | -8.17% | 480 | 125 | 554.69% |
| AFRM240510C00023000 | 2024-05-10 12:41PM EDT | 23.00 | 9.13 | 8.25 | 8.75 | -3.47 | -27.54% | 240 | 32 | 400.78% |
| AFRM240510C00023500 | 2024-05-10 2:19PM EDT | 23.50 | 8.40 | 7.35 | 9.90 | -1.49 | -15.07% | 369 | 10 | 525.00% |
| AFRM240510C00024000 | 2024-05-10 3:17PM EDT | 24.00 | 8.04 | 7.45 | 9.50 | -4.02 | -33.33% | 240 | 12 | 595.31% |
| AFRM240510C00024500 | 2024-05-10 10:28AM EDT | 24.50 | 8.52 | 6.25 | 8.40 | -3.25 | -27.61% | 240 | 30 | 368.75% |
| AFRM240510C00025000 | 2024-05-10 3:07PM EDT | 25.00 | 7.05 | 5.30 | 7.50 | -0.95 | -11.87% | 93 | 33 | 541.41% |
| AFRM240510C00025500 | 2024-05-09 10:57AM EDT | 25.50 | 7.50 | 5.95 | 7.35 | 0.00 | - | 3 | 65 | 424.22% |
| AFRM240510C00026000 | 2024-05-09 10:57AM EDT | 26.00 | 7.60 | 4.30 | 6.80 | +0.60 | +8.57% | 2 | 5 | 548.05% |
| AFRM240510C00026500 | 2024-05-10 3:23PM EDT | 26.50 | 5.35 | 4.90 | 6.40 | -3.25 | -37.79% | 2 | 2 | 371.48% |
| AFRM240510C00027000 | 2024-05-10 2:27PM EDT | 27.00 | 5.22 | 4.20 | 5.80 | -0.98 | -15.81% | 15 | 105 | 307.81% |
| AFRM240510C00027500 | 2024-05-09 10:32AM EDT | 27.50 | 4.68 | 3.95 | 5.65 | -1.02 | -17.89% | 3 | 34 | 352.34% |
| AFRM240510C00028000 | 2024-05-10 3:02PM EDT | 28.00 | 4.21 | 3.00 | 5.15 | -0.89 | -17.45% | 24 | 19 | 276.17% |
| AFRM240510C00028500 | 2024-05-10 11:22AM EDT | 28.50 | 4.45 | 2.92 | 4.45 | -0.12 | -2.63% | 1 | 10 | 273.83% |
| AFRM240510C00029000 | 2024-05-10 10:26AM EDT | 29.00 | 3.80 | 2.27 | 2.89 | -0.05 | -1.30% | 14 | 63 | 184.38% |
| AFRM240510C00029500 | 2024-05-09 9:41AM EDT | 29.50 | 3.80 | 1.65 | 2.82 | 0.00 | - | 61 | 120 | 123.05% |
| AFRM240510C00030000 | 2024-05-10 3:34PM EDT | 30.00 | 1.77 | 1.45 | 2.14 | -1.63 | -47.94% | 4 | 341 | 116.02% |
| AFRM240510C00030500 | 2024-05-09 3:00PM EDT | 30.50 | 2.64 | 0.86 | 2.09 | -0.86 | -24.57% | 1 | 28 | 126.17% |
| AFRM240510C00031000 | 2024-05-10 3:01PM EDT | 31.00 | 0.84 | 0.17 | 0.96 | -2.16 | -72.00% | 49 | 240 | 94.92% |
| AFRM240510C00031500 | 2024-05-10 3:37PM EDT | 31.50 | 0.37 | 0.00 | 0.21 | -2.31 | -86.19% | 359 | 248 | 24.41% |
| AFRM240510C00032000 | 2024-05-10 3:58PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -2.67 | -99.63% | 1,126 | 908 | 17.19% |
| AFRM240510C00032500 | 2024-05-10 3:29PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | -2.39 | -99.58% | 732 | 1,313 | 37.50% |
| AFRM240510C00033000 | 2024-05-10 3:55PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | -1.96 | -99.49% | 826 | 1,175 | 45.31% |
| AFRM240510C00033500 | 2024-05-10 3:21PM EDT | 33.50 | 0.03 | 0.00 | 0.01 | -1.47 | -98.00% | 705 | 980 | 53.13% |
| AFRM240510C00034000 | 2024-05-10 3:48PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -1.08 | -99.08% | 8,119 | 1,473 | 62.50% |
| AFRM240510C00034500 | 2024-05-10 3:30PM EDT | 34.50 | 0.01 | 0.00 | 0.04 | -0.82 | -98.80% | 277 | 888 | 90.63% |
| AFRM240510C00035000 | 2024-05-10 3:26PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 1,334 | 2,183 | 84.38% |
| AFRM240510C00035500 | 2024-05-10 2:00PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 206 | 1,103 | 93.75% |
| AFRM240510C00036000 | 2024-05-10 3:47PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 629 | 3,025 | 106.25% |
| AFRM240510C00036500 | 2024-05-10 3:27PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 6,118 | 758 | 112.50% |
| AFRM240510C00037000 | 2024-05-10 3:58PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 400 | 1,443 | 125.00% |
| AFRM240510C00037500 | 2024-05-10 3:48PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 32 | 770 | 131.25% |
| AFRM240510C00038000 | 2024-05-10 2:48PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 325 | 1,640 | 137.50% |
| AFRM240510C00038500 | 2024-05-10 2:49PM EDT | 38.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 158 | 530 | 162.50% |
| AFRM240510C00039000 | 2024-05-10 1:20PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 1,381 | 181.25% |
| AFRM240510C00039500 | 2024-05-09 3:58PM EDT | 39.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 100 | 190.63% |
| AFRM240510C00040000 | 2024-05-10 1:57PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 253 | 4,249 | 175.00% |
| AFRM240510C00040500 | 2024-05-10 11:22AM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 152 | 196.88% |
| AFRM240510C00041000 | 2024-05-10 2:57PM EDT | 41.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 43 | 789 | 206.25% |
| AFRM240510C00041500 | 2024-05-10 1:04PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 510 | 193.75% |
| AFRM240510C00042000 | 2024-05-10 2:01PM EDT | 42.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 155 | 800 | 206.25% |
| AFRM240510C00042500 | 2024-05-10 2:49PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 190 | 212.50% |
| AFRM240510C00043000 | 2024-05-10 11:32AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 513 | 225.00% |
| AFRM240510C00043500 | 2024-05-10 9:43AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 431 | 225.00% |
| AFRM240510C00044000 | 2024-05-10 11:12AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 471 | 1,473 | 237.50% |
| AFRM240510C00044500 | 2024-05-10 9:34AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 223 | 237.50% |
| AFRM240510C00045000 | 2024-05-10 3:46PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,670 | 250.00% |
| AFRM240510C00045500 | 2024-05-09 10:58AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 256.25% |
| AFRM240510C00046000 | 2024-05-10 1:25PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 390 | 262.50% |
| AFRM240510C00046500 | 2024-05-08 11:24AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 234 | 268.75% |
| AFRM240510C00047000 | 2024-05-09 1:44PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 2,055 | 275.00% |
| AFRM240510C00047500 | 2024-05-08 9:50AM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 216 | 287.50% |
| AFRM240510C00048000 | 2024-05-09 1:45PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 836 | 287.50% |
| AFRM240510C00048500 | 2024-05-09 9:41AM EDT | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 116 | 300.00% |
| AFRM240510C00049000 | 2024-05-09 1:10PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 477 | 300.00% |
| AFRM240510C00050000 | 2024-05-10 3:09PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 6,289 | 312.50% |
| AFRM240510C00055000 | 2024-05-09 10:45AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,314 | 375.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00020500 | 2024-05-07 2:25PM EDT | 20.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 406 | 528 | 365.63% |
| AFRM240510P00021000 | 2024-05-08 2:18PM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 190 | 396.88% |
| AFRM240510P00021500 | 2024-05-07 3:58PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 51 | 59 | 300.00% |
| AFRM240510P00022000 | 2024-05-08 2:42PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 96 | 287.50% |
| AFRM240510P00022500 | 2024-05-08 2:31PM EDT | 22.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 190 | 268.75% |
| AFRM240510P00023000 | 2024-05-10 3:05PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 494 | 237.50% |
| AFRM240510P00023500 | 2024-05-08 11:35AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 19 | 237.50% |
| AFRM240510P00024000 | 2024-05-09 12:02PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 328 | 206.25% |
| AFRM240510P00024500 | 2024-05-09 3:04PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 291 | 671 | 206.25% |
| AFRM240510P00025000 | 2024-05-10 3:32PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 859 | 175.00% |
| AFRM240510P00025500 | 2024-05-09 12:45PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 270 | 162.50% |
| AFRM240510P00026000 | 2024-05-10 11:26AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 732 | 150.00% |
| AFRM240510P00026500 | 2024-05-09 3:57PM EDT | 26.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 912 | 1,464 | 165.63% |
| AFRM240510P00027000 | 2024-05-10 3:05PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 698 | 125.00% |
| AFRM240510P00027500 | 2024-05-10 3:55PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 530 | 112.50% |
| AFRM240510P00028000 | 2024-05-10 3:49PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,226 | 96.88% |
| AFRM240510P00028500 | 2024-05-10 12:09PM EDT | 28.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 95 | 692 | 106.25% |
| AFRM240510P00029000 | 2024-05-10 3:30PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 295 | 1,246 | 71.88% |
| AFRM240510P00029500 | 2024-05-10 2:30PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 688 | 59.38% |
| AFRM240510P00030000 | 2024-05-10 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 1,761 | 53.13% |
| AFRM240510P00030500 | 2024-05-10 2:04PM EDT | 30.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 1,112 | 43.75% |
| AFRM240510P00031000 | 2024-05-10 3:45PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 328 | 1,047 | 23.44% |
| AFRM240510P00031500 | 2024-05-10 3:59PM EDT | 31.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 629 | 1,675 | 11.72% |
| AFRM240510P00032000 | 2024-05-10 3:58PM EDT | 32.00 | 0.56 | 0.24 | 0.55 | +0.51 | +1,020.00% | 1,557 | 1,952 | 45.31% |
| AFRM240510P00032500 | 2024-05-10 3:59PM EDT | 32.50 | 0.97 | 0.62 | 0.97 | +0.90 | +1,285.71% | 963 | 1,877 | 50.00% |
| AFRM240510P00033000 | 2024-05-10 3:45PM EDT | 33.00 | 1.15 | 1.10 | 1.96 | +1.03 | +858.33% | 816 | 2,092 | 83.98% |
| AFRM240510P00033500 | 2024-05-10 3:52PM EDT | 33.50 | 1.57 | 1.69 | 2.16 | +1.38 | +726.32% | 266 | 626 | 62.50% |
| AFRM240510P00034000 | 2024-05-10 3:45PM EDT | 34.00 | 2.12 | 2.22 | 2.69 | +1.78 | +523.53% | 275 | 1,042 | 92.97% |
| AFRM240510P00034500 | 2024-05-10 3:56PM EDT | 34.50 | 2.73 | 2.47 | 4.25 | +2.23 | +446.00% | 121 | 617 | 213.28% |
| AFRM240510P00035000 | 2024-05-10 3:44PM EDT | 35.00 | 3.10 | 2.77 | 4.45 | +2.34 | +307.89% | 86 | 715 | 174.61% |
| AFRM240510P00035500 | 2024-05-10 1:42PM EDT | 35.50 | 3.30 | 3.60 | 5.00 | +1.79 | +118.54% | 45 | 315 | 237.89% |
| AFRM240510P00036000 | 2024-05-10 1:30PM EDT | 36.00 | 4.40 | 4.05 | 5.25 | +1.90 | +76.00% | 29 | 570 | 217.97% |
| AFRM240510P00036500 | 2024-05-10 9:47AM EDT | 36.50 | 2.78 | 3.20 | 5.65 | -0.27 | -8.85% | 2 | 668 | 346.09% |
| AFRM240510P00037000 | 2024-05-10 2:30PM EDT | 37.00 | 4.92 | 4.20 | 6.65 | +1.62 | +49.09% | 22 | 1,603 | 140.63% |
| AFRM240510P00037500 | 2024-05-10 2:01PM EDT | 37.50 | 5.40 | 5.75 | 6.85 | +1.25 | +30.12% | 1 | 104 | 303.52% |
| AFRM240510P00038000 | 2024-05-10 12:36PM EDT | 38.00 | 7.35 | 4.70 | 7.65 | +3.21 | +77.54% | 1 | 12 | 493.36% |
| AFRM240510P00038500 | 2024-05-10 1:23PM EDT | 38.50 | 6.35 | 5.60 | 7.45 | +1.30 | +25.74% | 1 | 7 | 370.31% |
| AFRM240510P00039000 | 2024-05-10 3:44PM EDT | 39.00 | 7.15 | 5.35 | 8.45 | +2.25 | +45.92% | 6 | 15 | 490.63% |
| AFRM240510P00039500 | 2024-05-08 9:42AM EDT | 39.50 | 3.27 | 5.95 | 8.65 | 0.00 | - | 1 | 4 | 445.70% |
| AFRM240510P00040000 | 2024-05-09 11:56AM EDT | 40.00 | 6.86 | 7.35 | 9.45 | 0.00 | - | 11 | 4 | 522.66% |
| AFRM240510P00040500 | 2024-05-08 9:44AM EDT | 40.50 | 4.45 | 7.15 | 9.10 | 0.00 | - | - | 0 | 323.44% |
| AFRM240510P00041000 | 2024-05-08 10:48AM EDT | 41.00 | 8.30 | 8.85 | 9.55 | 0.00 | - | 6 | 0 | 313.28% |
| AFRM240510P00041500 | 2024-05-07 9:30AM EDT | 41.50 | 7.15 | 8.85 | 11.35 | 0.00 | - | - | 0 | 346.88% |
| AFRM240510P00042000 | 2024-05-10 2:08PM EDT | 42.00 | 10.57 | 9.55 | 11.70 | +0.37 | +3.63% | 60 | 1 | 367.97% |
| AFRM240510P00043000 | 2024-05-10 12:05PM EDT | 43.00 | 10.14 | 9.65 | 12.55 | -0.51 | -4.79% | 60 | 2 | 631.25% |
| AFRM240510P00044000 | 2024-05-10 2:12PM EDT | 44.00 | 12.65 | 11.05 | 14.00 | +3.86 | +43.91% | 180 | 0 | 362.50% |
| AFRM240510P00045000 | 2024-05-10 12:16PM EDT | 45.00 | 12.29 | 11.75 | 13.85 | -0.58 | -4.51% | 120 | 6 | 512.50% |
| AFRM240510P00046000 | 2024-05-10 11:55AM EDT | 46.00 | 12.78 | 13.90 | 15.35 | -0.12 | -0.93% | 660 | 0 | 452.34% |
| AFRM240510P00047000 | 2024-05-10 12:17PM EDT | 47.00 | 14.32 | 13.40 | 16.90 | -0.78 | -5.17% | 420 | 1 | 805.86% |
| AFRM240510P00048000 | 2024-05-10 2:12PM EDT | 48.00 | 16.65 | 15.40 | 17.00 | +1.49 | +9.83% | 960 | 1 | 621.88% |
| AFRM240510P00048500 | 2024-05-10 3:03PM EDT | 48.50 | 16.64 | 16.55 | 18.10 | +1.24 | +8.05% | 630 | 0 | 578.13% |
| AFRM240510P00049000 | 2024-05-10 3:18PM EDT | 49.00 | 17.21 | 16.25 | 19.00 | +1.71 | +11.03% | 480 | 0 | 508.59% |
| AFRM240510P00050000 | 2024-05-10 1:40PM EDT | 50.00 | 17.64 | 17.40 | 18.55 | +1.23 | +7.50% | 480 | 2 | 485.16% |
| AFRM240510P00055000 | 2024-05-10 3:03PM EDT | 55.00 | 23.14 | 21.70 | 24.65 | -0.66 | -2.77% | 120 | 0 | 924.61% |
© 2024 Yahoo. Todos los derechos reservados.