U.S. markets open in 4 hours 36 minutes

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
30.53-0.28 (-0.91%)
Al cierre: 04:00PM EDT
30.99 +0.46 (+1.51%)
Antes de la apertura del mercado: 04:49AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AFRM240621C000025002024-06-18 3:06PM EDT2.5028.070.000.000.00-100.00%
AFRM240621C000050002024-06-18 3:08PM EDT5.0025.670.000.000.00-200.00%
AFRM240621C000075002024-05-08 11:08AM EDT7.5024.4522.1523.800.00-31571,515.63%
AFRM240621C000100002024-06-17 10:11AM EDT10.0020.320.000.000.00-100.00%
AFRM240621C000125002024-06-14 1:08PM EDT12.5018.700.000.000.00-300.00%
AFRM240621C000150002024-06-18 11:54AM EDT15.0015.380.000.000.00-200.00%
AFRM240621C000175002024-06-18 10:22AM EDT17.5012.650.000.000.00-1200.00%
AFRM240621C000200002024-06-18 11:20AM EDT20.0010.400.000.000.00-2200.00%
AFRM240621C000225002024-06-17 10:03AM EDT22.507.950.000.000.00-900.00%
AFRM240621C000230002024-06-18 10:36AM EDT23.007.450.000.000.00-2000.00%
AFRM240621C000245002024-06-17 10:10AM EDT24.505.920.000.000.00-800.00%
AFRM240621C000250002024-06-17 2:17PM EDT25.005.800.000.000.00-5600.00%
AFRM240621C000260002024-06-18 12:20PM EDT26.004.300.000.000.00-200.00%
AFRM240621C000265002024-06-10 11:58AM EDT26.503.620.000.000.00-1100.00%
AFRM240621C000270002024-06-18 12:20PM EDT27.003.370.000.000.00-200.00%
AFRM240621C000275002024-06-18 12:33PM EDT27.502.900.000.000.00-1500.00%
AFRM240621C000280002024-06-18 12:09PM EDT28.002.450.000.000.00-200.00%
AFRM240621C000285002024-06-18 3:53PM EDT28.502.130.000.000.00-2900.00%
AFRM240621C000290002024-06-18 3:53PM EDT29.001.700.000.000.00-10200.00%
AFRM240621C000295002024-06-18 3:59PM EDT29.501.300.000.000.00-13700.00%
AFRM240621C000300002024-06-18 3:59PM EDT30.000.930.000.000.00-1,03100.00%
AFRM240621C000305002024-06-18 3:55PM EDT30.500.650.000.000.00-60700.00%
AFRM240621C000310002024-06-18 3:59PM EDT31.000.450.000.000.00-96206.25%
AFRM240621C000315002024-06-18 3:59PM EDT31.500.300.000.000.00-901012.50%
AFRM240621C000320002024-06-18 3:59PM EDT32.000.200.000.000.00-2,064012.50%
AFRM240621C000325002024-06-18 3:48PM EDT32.500.170.000.000.00-941025.00%
AFRM240621C000330002024-06-18 3:54PM EDT33.000.080.000.000.00-1,458025.00%
AFRM240621C000335002024-06-18 3:50PM EDT33.500.070.000.000.00-447025.00%
AFRM240621C000340002024-06-18 3:57PM EDT34.000.040.000.000.00-1,878050.00%
AFRM240621C000345002024-06-18 2:39PM EDT34.500.040.000.000.00-68050.00%
AFRM240621C000350002024-06-18 3:58PM EDT35.000.020.000.000.00-831050.00%
AFRM240621C000355002024-06-18 3:13PM EDT35.500.010.000.000.00-74050.00%
AFRM240621C000360002024-06-18 3:58PM EDT36.000.010.000.000.00-49050.00%
AFRM240621C000365002024-06-18 3:38PM EDT36.500.010.000.000.00-34050.00%
AFRM240621C000370002024-06-18 3:03PM EDT37.000.020.000.000.00-39050.00%
AFRM240621C000375002024-06-18 3:31PM EDT37.500.010.000.000.00-20050.00%
AFRM240621C000380002024-06-18 3:47PM EDT38.000.010.000.000.00-64050.00%
AFRM240621C000390002024-06-18 3:53PM EDT39.000.010.000.000.00-26050.00%
AFRM240621C000400002024-06-18 3:40PM EDT40.000.010.000.000.00-178050.00%
AFRM240621C000410002024-06-17 3:33PM EDT41.000.020.000.000.00-8050.00%
AFRM240621C000420002024-06-17 3:42PM EDT42.000.010.000.000.00-430050.00%
AFRM240621C000425002024-06-17 2:31PM EDT42.500.030.000.000.00-84050.00%
AFRM240621C000430002024-06-17 3:38PM EDT43.000.020.000.000.00-100050.00%
AFRM240621C000440002024-06-17 10:24AM EDT44.000.010.000.000.00-1050.00%
AFRM240621C000450002024-06-18 10:41AM EDT45.000.010.000.000.00-9050.00%
AFRM240621C000475002024-06-18 9:44AM EDT47.500.010.000.000.00-15050.00%
AFRM240621C000500002024-06-18 2:49PM EDT50.000.010.000.000.00-19050.00%
AFRM240621C000525002024-06-17 2:50PM EDT52.500.010.000.000.00-290050.00%
AFRM240621C000550002024-06-17 3:12PM EDT55.000.010.000.000.00-154050.00%
AFRM240621C000575002024-06-17 2:22PM EDT57.500.010.000.000.00-8050.00%
AFRM240621C000600002024-06-17 2:22PM EDT60.000.010.000.000.00-10050.00%
AFRM240621C000650002024-06-17 9:57AM EDT65.000.010.000.000.00-11050.00%
AFRM240621C000700002024-06-14 10:54AM EDT70.000.010.000.000.00-10050.00%
AFRM240621C000750002024-06-14 10:55AM EDT75.000.010.000.000.00-30050.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
AFRM240621P000025002024-04-05 1:06PM EDT2.500.020.001.020.00-26502,531.25%
AFRM240621P000050002024-05-06 11:37AM EDT5.000.010.000.010.00-8820850.00%
AFRM240621P000075002024-06-03 9:30AM EDT7.500.010.000.000.00-1050.00%
AFRM240621P000100002024-05-02 2:49PM EDT10.000.060.000.060.00-1780656.25%
AFRM240621P000125002024-06-07 3:59PM EDT12.500.020.000.000.00-10050.00%
AFRM240621P000150002024-06-07 1:45PM EDT15.000.030.000.000.00-2050.00%
AFRM240621P000175002024-06-18 2:48PM EDT17.500.010.000.000.00-10050.00%
AFRM240621P000200002024-06-17 9:44AM EDT20.000.010.000.000.00-14050.00%
AFRM240621P000210002024-06-17 11:52AM EDT21.000.010.000.000.00-25050.00%
AFRM240621P000220002024-06-17 2:32PM EDT22.000.010.000.000.00-90050.00%
AFRM240621P000225002024-06-17 2:19PM EDT22.500.010.000.000.00-6050.00%
AFRM240621P000230002024-06-17 2:40PM EDT23.000.010.000.000.00-163050.00%
AFRM240621P000240002024-06-17 3:46PM EDT24.000.010.000.000.00-12050.00%
AFRM240621P000245002024-06-11 12:25PM EDT24.500.050.000.000.00--050.00%
AFRM240621P000250002024-06-18 3:26PM EDT25.000.010.000.000.00-56050.00%
AFRM240621P000255002024-06-18 9:57AM EDT25.500.010.000.000.00-1050.00%
AFRM240621P000260002024-06-18 3:56PM EDT26.000.010.000.000.00-10050.00%
AFRM240621P000265002024-06-18 3:26PM EDT26.500.020.000.000.00-5050.00%
AFRM240621P000270002024-06-17 3:29PM EDT27.000.040.000.000.00-31050.00%
AFRM240621P000275002024-06-18 3:04PM EDT27.500.040.000.000.00-32050.00%
AFRM240621P000280002024-06-18 3:46PM EDT28.000.040.000.000.00-166025.00%
AFRM240621P000285002024-06-18 2:37PM EDT28.500.070.000.000.00-30025.00%
AFRM240621P000290002024-06-18 3:56PM EDT29.000.120.000.000.00-239025.00%
AFRM240621P000295002024-06-18 3:55PM EDT29.500.230.000.000.00-216012.50%
AFRM240621P000300002024-06-18 3:41PM EDT30.000.330.000.000.00-86106.25%
AFRM240621P000305002024-06-18 3:38PM EDT30.500.550.000.000.00-22900.78%
AFRM240621P000310002024-06-18 3:55PM EDT31.000.910.000.000.00-21600.00%
AFRM240621P000315002024-06-18 3:21PM EDT31.501.250.000.000.00-7800.00%
AFRM240621P000320002024-06-18 2:41PM EDT32.001.680.000.000.00-9800.00%
AFRM240621P000325002024-06-18 12:40PM EDT32.502.450.000.000.00-500.00%
AFRM240621P000330002024-06-18 3:54PM EDT33.002.540.000.000.00-1600.00%
AFRM240621P000335002024-06-18 3:29PM EDT33.502.980.000.000.00-2100.00%
AFRM240621P000340002024-06-18 11:25AM EDT34.003.650.000.000.00-1600.00%
AFRM240621P000345002024-06-18 3:12PM EDT34.504.020.000.000.00-400.00%
AFRM240621P000350002024-06-18 3:23PM EDT35.004.450.000.000.00-5500.00%
AFRM240621P000355002024-06-18 10:45AM EDT35.505.100.000.000.00-400.00%
AFRM240621P000360002024-06-18 3:44PM EDT36.005.350.000.000.00-1300.00%
AFRM240621P000365002024-06-17 1:58PM EDT36.505.620.000.000.00-100.00%
AFRM240621P000370002024-06-17 2:35PM EDT37.006.500.000.000.00-1200.00%
AFRM240621P000375002024-06-18 12:43PM EDT37.507.270.000.000.00-1000.00%
AFRM240621P000380002024-06-17 11:53AM EDT38.007.960.000.000.00-600.00%
AFRM240621P000390002024-06-14 9:53AM EDT39.007.050.000.000.00-300.00%
AFRM240621P000400002024-06-17 12:27PM EDT40.009.900.000.000.00-1100.00%
AFRM240621P000410002024-06-12 2:08PM EDT41.005.050.000.000.00-200.00%
AFRM240621P000425002024-06-14 9:31AM EDT42.5010.000.000.000.00-100.00%
AFRM240621P000440002024-06-17 9:32AM EDT44.0013.750.000.000.00-100.00%
AFRM240621P000450002024-06-18 3:57PM EDT45.0014.500.000.000.00-100.00%
AFRM240621P000475002024-05-30 2:41PM EDT47.5018.050.000.000.00-19000.00%
AFRM240621P000500002024-06-12 3:39PM EDT50.0014.130.000.000.00-200.00%
AFRM240621P000525002024-06-17 3:29PM EDT52.5021.400.000.000.00-100.00%
AFRM240621P000550002024-05-09 1:53PM EDT55.0021.7824.7026.000.00-20621.48%
AFRM240621P000575002024-06-07 10:07AM EDT57.5027.470.000.000.00-200.00%
AFRM240621P000600002024-05-08 2:58PM EDT60.0028.1029.2030.500.00-5300560.55%
AFRM240621P000650002024-03-04 10:48AM EDT65.0028.2530.4532.700.00-1240.00%
AFRM240621P000700002024-02-08 2:16PM EDT70.0026.1030.2032.200.00-2360.00%
AFRM240621P000750002024-04-26 1:33PM EDT75.0041.5244.2046.600.00-20835.16%