U.S. markets open in 56 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
32.08-0.68 (-2.08%)
Al cierre: 04:00PM EDT
31.26 -0.82 (-2.56%)
Antes de la apertura del mercado: 08:34AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AFRM240426C000215002024-04-24 2:39PM EDT21.5010.670.000.000.00-30840.00%
AFRM240426C000220002024-04-24 11:48AM EDT22.0010.050.000.000.00-30180.00%
AFRM240426C000225002024-04-22 9:58AM EDT22.508.250.000.000.00-140.00%
AFRM240426C000230002024-04-16 9:35AM EDT23.007.700.000.000.00--10.00%
AFRM240426C000235002024-04-24 11:48AM EDT23.508.560.000.000.00-30160.00%
AFRM240426C000240002024-04-23 10:36AM EDT24.008.860.000.000.00-301040.00%
AFRM240426C000245002024-04-24 2:39PM EDT24.507.670.000.000.00-30400.00%
AFRM240426C000250002024-04-19 2:49PM EDT25.005.820.000.000.00-1130.00%
AFRM240426C000255002024-04-24 10:05AM EDT25.507.250.000.000.00-22300.00%
AFRM240426C000260002024-04-19 9:36AM EDT26.005.150.000.000.00-1370.00%
AFRM240426C000265002024-04-24 9:40AM EDT26.506.500.000.000.00-120.00%
AFRM240426C000270002024-04-24 10:05AM EDT27.005.750.000.000.00-17170.00%
AFRM240426C000275002024-04-24 10:57AM EDT27.504.850.000.000.00-36380.00%
AFRM240426C000280002024-04-24 3:21PM EDT28.004.180.000.000.00-290.00%
AFRM240426C000285002024-04-24 3:21PM EDT28.503.600.000.000.00-2650.00%
AFRM240426C000290002024-04-24 12:01PM EDT29.003.150.000.000.00-61830.00%
AFRM240426C000295002024-04-23 10:08AM EDT29.503.380.000.000.00-41660.00%
AFRM240426C000300002024-04-24 12:52PM EDT30.002.100.000.000.00-73330.00%
AFRM240426C000305002024-04-24 3:58PM EDT30.501.750.000.000.00-893200.00%
AFRM240426C000310002024-04-24 3:58PM EDT31.001.400.000.000.00-844740.00%
AFRM240426C000315002024-04-24 3:56PM EDT31.501.140.000.000.00-888390.00%
AFRM240426C000320002024-04-24 3:46PM EDT32.000.800.000.000.00-2621,3860.00%
AFRM240426C000325002024-04-24 3:54PM EDT32.500.580.000.000.00-3329196.25%
AFRM240426C000330002024-04-24 3:07PM EDT33.000.370.000.000.00-8022,06712.50%
AFRM240426C000335002024-04-24 3:55PM EDT33.500.280.000.000.00-35986212.50%
AFRM240426C000340002024-04-24 3:40PM EDT34.000.160.000.000.00-5802,43625.00%
AFRM240426C000345002024-04-24 3:12PM EDT34.500.100.000.000.00-431,54125.00%
AFRM240426C000350002024-04-24 3:42PM EDT35.000.070.000.000.00-4371,71325.00%
AFRM240426C000355002024-04-24 3:33PM EDT35.500.030.000.000.00-9630025.00%
AFRM240426C000360002024-04-24 3:57PM EDT36.000.040.000.000.00-33577250.00%
AFRM240426C000365002024-04-24 3:22PM EDT36.500.020.000.000.00-1214850.00%
AFRM240426C000370002024-04-24 3:54PM EDT37.000.030.000.000.00-1060650.00%
AFRM240426C000375002024-04-23 2:45PM EDT37.500.060.000.000.00-14250.00%
AFRM240426C000380002024-04-24 9:40AM EDT38.000.040.000.000.00-2030450.00%
AFRM240426C000385002024-04-24 10:35AM EDT38.500.010.000.000.00-1515250.00%
AFRM240426C000390002024-04-23 10:39AM EDT39.000.030.000.000.00-2626750.00%
AFRM240426C000395002024-04-23 9:31AM EDT39.500.020.000.000.00-2012050.00%
AFRM240426C000400002024-04-24 12:33PM EDT40.000.010.000.000.00-3473050.00%
AFRM240426C000410002024-04-23 2:45PM EDT41.000.020.000.000.00-218150.00%
AFRM240426C000420002024-04-24 12:33PM EDT42.000.010.000.000.00-120450.00%
AFRM240426C000430002024-04-24 10:49AM EDT43.000.080.000.000.00-17250.00%
AFRM240426C000440002024-04-24 10:49AM EDT44.000.030.000.000.00-114850.00%
AFRM240426C000450002024-04-22 9:52AM EDT45.000.030.000.000.00-162650.00%
AFRM240426C000460002024-04-17 9:30AM EDT46.000.380.000.000.00-116050.00%
AFRM240426C000470002024-04-22 1:45PM EDT47.000.020.000.000.00-532650.00%
AFRM240426C000480002024-04-23 9:32AM EDT48.000.030.000.000.00-28850.00%
AFRM240426C000490002024-04-10 1:29PM EDT49.000.080.000.000.00-331050.00%
AFRM240426C000500002024-04-22 1:45PM EDT50.000.010.000.000.00-27450.00%
AFRM240426C000550002024-04-23 11:53AM EDT55.000.010.000.000.00-10311850.00%
Opciones de ventapor26 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AFRM240426P000215002024-04-18 10:19AM EDT21.500.030.000.000.00--1050.00%
AFRM240426P000235002024-04-17 9:36AM EDT23.500.050.000.000.00--1250.00%
AFRM240426P000240002024-04-17 12:00PM EDT24.000.030.000.000.00-17650.00%
AFRM240426P000245002024-04-23 9:39AM EDT24.500.030.000.000.00-205950.00%
AFRM240426P000250002024-04-23 12:36PM EDT25.000.020.000.000.00-10184650.00%
AFRM240426P000255002024-04-23 9:56AM EDT25.500.010.000.000.00-11211450.00%
AFRM240426P000260002024-04-23 12:21PM EDT26.000.010.000.000.00-2627750.00%
AFRM240426P000265002024-04-24 3:10PM EDT26.500.010.000.000.00-10340350.00%
AFRM240426P000270002024-04-24 2:18PM EDT27.000.010.000.000.00-6841950.00%
AFRM240426P000275002024-04-24 12:51PM EDT27.500.010.000.000.00-1887650.00%
AFRM240426P000280002024-04-24 3:32PM EDT28.000.020.000.000.00-392,78650.00%
AFRM240426P000285002024-04-24 2:28PM EDT28.500.030.000.000.00-72,08450.00%
AFRM240426P000290002024-04-24 3:45PM EDT29.000.040.000.000.00-1471,10025.00%
AFRM240426P000295002024-04-24 3:33PM EDT29.500.060.000.000.00-20752425.00%
AFRM240426P000300002024-04-24 3:57PM EDT30.000.120.000.000.00-22794925.00%
AFRM240426P000305002024-04-24 3:58PM EDT30.500.220.000.000.00-28640225.00%
AFRM240426P000310002024-04-24 3:59PM EDT31.000.290.000.000.00-9051,11812.50%
AFRM240426P000315002024-04-24 3:48PM EDT31.500.450.000.000.00-8817626.25%
AFRM240426P000320002024-04-24 3:59PM EDT32.000.680.000.000.00-7879571.56%
AFRM240426P000325002024-04-24 3:56PM EDT32.500.910.000.000.00-4704270.00%
AFRM240426P000330002024-04-24 3:32PM EDT33.001.210.000.000.00-1733090.00%
AFRM240426P000335002024-04-24 1:26PM EDT33.501.550.000.000.00-121260.00%
AFRM240426P000340002024-04-24 3:58PM EDT34.002.000.000.000.00-272,0520.00%
AFRM240426P000345002024-04-24 3:54PM EDT34.502.390.000.000.00-8530.00%
AFRM240426P000350002024-04-24 3:58PM EDT35.002.900.000.000.00-1461630.00%
AFRM240426P000355002024-04-24 3:29PM EDT35.503.400.000.000.00-107760.00%
AFRM240426P000360002024-04-24 3:28PM EDT36.003.900.000.000.00-161180.00%
AFRM240426P000365002024-04-23 12:16PM EDT36.503.650.000.000.00-46340.00%
AFRM240426P000370002024-04-24 3:54PM EDT37.004.880.000.000.00-1210.00%
AFRM240426P000380002024-04-23 1:58PM EDT38.005.080.000.000.00-120.00%
AFRM240426P000385002024-04-24 2:48PM EDT38.506.350.000.000.00-400.00%
AFRM240426P000390002024-04-24 2:48PM EDT39.006.850.000.000.00-98100.00%
AFRM240426P000395002024-04-16 1:54PM EDT39.508.850.000.000.00--00.00%
AFRM240426P000400002024-04-24 3:55PM EDT40.007.770.000.000.00-9530.00%
AFRM240426P000410002024-04-16 2:47PM EDT41.0010.200.000.000.00-200.00%
AFRM240426P000415002024-04-17 9:47AM EDT41.509.950.000.000.00--00.00%
AFRM240426P000420002024-04-23 12:35PM EDT42.008.900.000.000.00-1500.00%
AFRM240426P000425002024-04-18 2:44PM EDT42.5011.350.000.000.00--00.00%
AFRM240426P000430002024-04-24 2:48PM EDT43.0010.850.000.000.00-210.00%
AFRM240426P000435002024-04-18 10:56AM EDT43.5011.700.000.000.00--00.00%
AFRM240426P000440002024-04-11 12:34PM EDT44.0010.830.000.000.00-100.00%
AFRM240426P000450002024-04-16 1:38PM EDT45.0014.400.000.000.00-7300.00%
AFRM240426P000460002024-04-16 1:40PM EDT46.0015.250.000.000.00-600.00%
AFRM240426P000470002024-04-16 1:40PM EDT47.0016.250.000.000.00-1400.00%
AFRM240426P000480002024-04-16 1:45PM EDT48.0017.200.000.000.00--00.00%
AFRM240426P000490002024-04-22 12:07PM EDT49.0017.700.000.000.00-100.00%
AFRM240426P000500002024-04-24 3:54PM EDT50.0017.800.000.000.00-2210.00%
AFRM240426P000550002024-04-16 1:35PM EDT55.0024.450.000.000.00--00.00%