Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:52PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524C00021000 | 2024-05-17 1:26PM EDT | 21.00 | 12.55 | 9.50 | 12.40 | 0.00 | - | 22 | 11 | 458.40% |
| AFRM240524C00022000 | 2024-05-14 9:46AM EDT | 22.00 | 11.55 | 9.75 | 11.70 | 0.00 | - | - | 3 | 322.66% |
| AFRM240524C00023500 | 2024-05-16 2:03PM EDT | 23.50 | 7.75 | 8.10 | 8.65 | 0.00 | - | - | 1 | 125.00% |
| AFRM240524C00024000 | 2024-05-16 9:41AM EDT | 24.00 | 7.55 | 6.15 | 8.40 | 0.00 | - | 14 | 17 | 209.77% |
| AFRM240524C00024500 | 2024-05-16 10:06AM EDT | 24.50 | 6.85 | 6.65 | 8.20 | 0.00 | - | - | 3 | 249.02% |
| AFRM240524C00025000 | 2024-05-16 12:17PM EDT | 25.00 | 6.79 | 6.30 | 7.65 | 0.00 | - | 3 | 4 | 228.52% |
| AFRM240524C00025500 | 2024-05-14 9:41AM EDT | 25.50 | 8.35 | 6.45 | 6.60 | 0.00 | - | - | 6 | 0.00% |
| AFRM240524C00026000 | 2024-05-21 12:11PM EDT | 26.00 | 5.25 | 5.95 | 6.55 | -2.17 | -29.25% | 1 | 6 | 132.42% |
| AFRM240524C00026500 | 2024-05-17 1:37PM EDT | 26.50 | 6.97 | 5.45 | 6.45 | 0.00 | - | 1 | 2 | 161.33% |
| AFRM240524C00027000 | 2024-05-17 12:16PM EDT | 27.00 | 6.15 | 4.20 | 5.55 | 0.00 | - | 3 | 33 | 164.26% |
| AFRM240524C00027500 | 2024-05-20 9:49AM EDT | 27.50 | 6.02 | 4.40 | 4.65 | 0.00 | - | 1 | 5 | 67.19% |
| AFRM240524C00028000 | 2024-05-21 11:10AM EDT | 28.00 | 4.15 | 3.95 | 4.55 | -1.40 | -25.23% | 1 | 4 | 94.53% |
| AFRM240524C00028500 | 2024-05-20 9:45AM EDT | 28.50 | 4.79 | 3.45 | 4.00 | 0.00 | - | 1 | 95 | 79.69% |
| AFRM240524C00029000 | 2024-05-20 3:01PM EDT | 29.00 | 4.18 | 3.00 | 3.80 | 0.00 | - | 67 | 132 | 98.05% |
| AFRM240524C00029500 | 2024-05-17 12:37PM EDT | 29.50 | 3.60 | 2.40 | 2.73 | 0.00 | - | 2 | 4 | 62.50% |
| AFRM240524C00030000 | 2024-05-21 1:20PM EDT | 30.00 | 2.00 | 2.05 | 2.47 | -1.10 | -35.48% | 6 | 253 | 57.81% |
| AFRM240524C00030500 | 2024-05-20 10:52AM EDT | 30.50 | 2.84 | 1.54 | 2.10 | 0.00 | - | 10 | 94 | 55.27% |
| AFRM240524C00031000 | 2024-05-20 11:18AM EDT | 31.00 | 1.52 | 1.30 | 1.38 | -0.98 | -39.20% | 6 | 135 | 50.00% |
| AFRM240524C00031500 | 2024-05-21 12:25PM EDT | 31.50 | 1.00 | 0.99 | 1.04 | -0.86 | -46.24% | 80 | 700 | 50.59% |
| AFRM240524C00032000 | 2024-05-21 1:34PM EDT | 32.00 | 0.78 | 0.72 | 0.75 | -0.81 | -50.94% | 658 | 1,291 | 50.59% |
| AFRM240524C00032500 | 2024-05-21 1:18PM EDT | 32.50 | 0.54 | 0.54 | 0.58 | -0.66 | -55.00% | 336 | 435 | 53.71% |
| AFRM240524C00033000 | 2024-05-21 1:34PM EDT | 33.00 | 0.39 | 0.39 | 0.43 | -0.53 | -56.38% | 931 | 2,265 | 56.25% |
| AFRM240524C00033500 | 2024-05-21 1:34PM EDT | 33.50 | 0.29 | 0.27 | 0.30 | -0.44 | -61.11% | 126 | 963 | 57.23% |
| AFRM240524C00034000 | 2024-05-21 1:28PM EDT | 34.00 | 0.19 | 0.20 | 0.22 | -0.33 | -63.46% | 246 | 1,578 | 59.96% |
| AFRM240524C00034500 | 2024-05-21 1:34PM EDT | 34.50 | 0.15 | 0.13 | 0.17 | -0.26 | -63.41% | 56 | 1,536 | 61.91% |
| AFRM240524C00035000 | 2024-05-21 1:31PM EDT | 35.00 | 0.10 | 0.09 | 0.13 | -0.21 | -67.74% | 129 | 4,113 | 64.26% |
| AFRM240524C00035500 | 2024-05-21 1:36PM EDT | 35.50 | 0.07 | 0.06 | 0.09 | -0.17 | -70.83% | 182 | 784 | 65.23% |
| AFRM240524C00036000 | 2024-05-21 1:05PM EDT | 36.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 171 | 2,001 | 68.75% |
| AFRM240524C00036500 | 2024-05-21 12:10PM EDT | 36.50 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 14 | 908 | 72.66% |
| AFRM240524C00037000 | 2024-05-21 11:00AM EDT | 37.00 | 0.04 | 0.01 | 0.05 | -0.06 | -60.00% | 14 | 952 | 71.88% |
| AFRM240524C00037500 | 2024-05-21 11:59AM EDT | 37.50 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 2 | 535 | 78.91% |
| AFRM240524C00038000 | 2024-05-21 10:07AM EDT | 38.00 | 0.03 | 0.01 | 0.05 | -0.05 | -62.50% | 15 | 2,042 | 82.81% |
| AFRM240524C00038500 | 2024-05-20 9:57AM EDT | 38.50 | 0.07 | 0.01 | 0.05 | 0.00 | - | 14 | 496 | 87.50% |
| AFRM240524C00039000 | 2024-05-21 11:13AM EDT | 39.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 2 | 818 | 92.97% |
| AFRM240524C00039500 | 2024-05-20 2:31PM EDT | 39.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 21 | 291 | 95.31% |
| AFRM240524C00040000 | 2024-05-20 3:10PM EDT | 40.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 59 | 611 | 100.00% |
| AFRM240524C00040500 | 2024-05-20 1:23PM EDT | 40.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 2 | 104.69% |
| AFRM240524C00041000 | 2024-05-20 1:24PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 79 | 955 | 106.25% |
| AFRM240524C00041500 | 2024-05-20 12:28PM EDT | 41.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 7 | 114.06% |
| AFRM240524C00042000 | 2024-05-21 12:11PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 56 | 106.25% |
| AFRM240524C00042500 | 2024-05-16 3:40PM EDT | 42.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10 | 24 | 123.44% |
| AFRM240524C00043000 | 2024-05-20 1:05PM EDT | 43.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 133 | 167 | 126.56% |
| AFRM240524C00043500 | 2024-05-17 3:53PM EDT | 43.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 2 | 131.25% |
| AFRM240524C00044000 | 2024-05-21 10:38AM EDT | 44.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 6 | 79 | 131.25% |
| AFRM240524C00044500 | 2024-05-14 12:14PM EDT | 44.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | - | 3 | 231.64% |
| AFRM240524C00045000 | 2024-05-21 1:13PM EDT | 45.00 | 0.01 | 0.01 | 0.50 | -0.01 | -50.00% | 1 | 144 | 215.63% |
| AFRM240524C00046000 | 2024-05-20 9:41AM EDT | 46.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 4 | 248.05% |
| AFRM240524C00050000 | 2024-05-21 9:49AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 86 | 141 | 162.50% |
| AFRM240524C00052000 | 2024-05-21 9:43AM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 29 | 175.00% |
| AFRM240524C00055000 | 2024-05-20 2:40PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 126 | 181.25% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524P00021000 | 2024-05-15 2:59PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 116 | 128 | 165.63% |
| AFRM240524P00022000 | 2024-05-16 2:45PM EDT | 22.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 207.81% |
| AFRM240524P00022500 | 2024-05-17 11:27AM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 303 | 131.25% |
| AFRM240524P00023000 | 2024-05-14 3:11PM EDT | 23.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 265 | 231.25% |
| AFRM240524P00023500 | 2024-05-20 10:06AM EDT | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 206 | 125.00% |
| AFRM240524P00024000 | 2024-05-21 12:03PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 464 | 106.25% |
| AFRM240524P00025000 | 2024-05-20 9:37AM EDT | 25.00 | 0.11 | 0.01 | 0.02 | 0.00 | - | 13 | 230 | 107.81% |
| AFRM240524P00025500 | 2024-05-20 9:34AM EDT | 25.50 | 0.51 | 0.01 | 0.02 | 0.00 | - | 1 | 23 | 100.00% |
| AFRM240524P00026000 | 2024-05-20 12:07PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 330 | 93.75% |
| AFRM240524P00026500 | 2024-05-20 3:13PM EDT | 26.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 24 | 85.94% |
| AFRM240524P00027000 | 2024-05-20 3:50PM EDT | 27.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 613 | 85.16% |
| AFRM240524P00027500 | 2024-05-21 11:14AM EDT | 27.50 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 1 | 72 | 77.34% |
| AFRM240524P00028000 | 2024-05-21 1:10PM EDT | 28.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 434 | 71.88% |
| AFRM240524P00028500 | 2024-05-20 10:56AM EDT | 28.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 3 | 83 | 69.53% |
| AFRM240524P00029000 | 2024-05-21 1:10PM EDT | 29.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 24 | 413 | 65.23% |
| AFRM240524P00029500 | 2024-05-21 12:39PM EDT | 29.50 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 16 | 612 | 62.50% |
| AFRM240524P00030000 | 2024-05-21 1:20PM EDT | 30.00 | 0.16 | 0.13 | 0.16 | +0.06 | +60.00% | 298 | 633 | 61.33% |
| AFRM240524P00030500 | 2024-05-21 1:30PM EDT | 30.50 | 0.23 | 0.20 | 0.24 | +0.10 | +76.92% | 262 | 517 | 59.77% |
| AFRM240524P00031000 | 2024-05-21 1:23PM EDT | 31.00 | 0.41 | 0.33 | 0.38 | +0.18 | +78.26% | 346 | 990 | 60.55% |
| AFRM240524P00031500 | 2024-05-21 1:20PM EDT | 31.50 | 0.60 | 0.53 | 0.54 | +0.28 | +87.50% | 221 | 774 | 61.33% |
| AFRM240524P00032000 | 2024-05-21 1:32PM EDT | 32.00 | 0.77 | 0.76 | 0.76 | +0.30 | +63.83% | 607 | 849 | 61.91% |
| AFRM240524P00032500 | 2024-05-21 12:46PM EDT | 32.50 | 1.11 | 1.06 | 1.09 | +0.43 | +63.24% | 809 | 1,233 | 65.43% |
| AFRM240524P00033000 | 2024-05-21 1:20PM EDT | 33.00 | 1.53 | 1.36 | 1.54 | +0.62 | +68.13% | 170 | 963 | 70.51% |
| AFRM240524P00033500 | 2024-05-21 11:49AM EDT | 33.50 | 1.63 | 1.79 | 1.97 | +0.42 | +34.71% | 13 | 903 | 77.73% |
| AFRM240524P00034000 | 2024-05-21 11:06AM EDT | 34.00 | 2.16 | 2.14 | 2.23 | +0.76 | +54.29% | 111 | 1,189 | 71.68% |
| AFRM240524P00034500 | 2024-05-20 2:17PM EDT | 34.50 | 1.88 | 2.59 | 2.89 | 0.00 | - | 41 | 189 | 87.11% |
| AFRM240524P00035000 | 2024-05-21 9:32AM EDT | 35.00 | 2.91 | 3.05 | 3.15 | +0.76 | +35.35% | 10 | 235 | 81.64% |
| AFRM240524P00035500 | 2024-05-20 11:14AM EDT | 35.50 | 2.65 | 3.40 | 3.60 | 0.00 | - | 5 | 178 | 76.56% |
| AFRM240524P00036000 | 2024-05-20 10:45AM EDT | 36.00 | 3.05 | 3.95 | 4.10 | 0.00 | - | 8 | 51 | 88.09% |
| AFRM240524P00036500 | 2024-05-17 2:43PM EDT | 36.50 | 3.55 | 4.45 | 4.70 | 0.00 | - | 4 | 46 | 102.93% |
| AFRM240524P00037000 | 2024-05-17 3:00PM EDT | 37.00 | 3.80 | 4.90 | 5.65 | 0.00 | - | 23 | 66 | 135.74% |
| AFRM240524P00037500 | 2024-05-20 11:13AM EDT | 37.50 | 4.52 | 4.50 | 6.55 | 0.00 | - | 5 | 14 | 109.77% |
| AFRM240524P00038000 | 2024-05-20 11:37AM EDT | 38.00 | 4.84 | 5.75 | 6.10 | 0.00 | - | 1 | 97 | 94.53% |
| AFRM240524P00038500 | 2024-05-20 11:10AM EDT | 38.50 | 5.56 | 6.15 | 6.60 | 0.00 | - | 10 | 11 | 79.69% |
| AFRM240524P00039000 | 2024-05-21 10:52AM EDT | 39.00 | 7.28 | 6.85 | 8.15 | +1.46 | +25.09% | 2 | 15 | 192.58% |
| AFRM240524P00039500 | 2024-05-07 10:41AM EDT | 39.50 | 5.58 | 7.15 | 8.50 | 0.00 | - | - | 11 | 180.08% |
| AFRM240524P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 7.74 | 7.50 | 8.10 | +1.49 | +23.84% | 2 | 21 | 155.27% |
| AFRM240524P00040500 | 2024-05-14 10:24AM EDT | 40.50 | 6.80 | 8.25 | 8.60 | 0.00 | - | - | 1 | 122.66% |
| AFRM240524P00041000 | 2024-05-21 12:33PM EDT | 41.00 | 9.05 | 8.35 | 9.85 | +1.49 | +19.71% | 10 | 27 | 167.58% |
| AFRM240524P00042000 | 2024-05-16 10:38AM EDT | 42.00 | 10.09 | 9.95 | 10.45 | 0.00 | - | - | 2 | 196.09% |
| AFRM240524P00043000 | 2024-05-16 10:31AM EDT | 43.00 | 11.14 | 10.80 | 11.90 | 0.00 | - | 2 | 9 | 229.88% |
| AFRM240524P00044000 | 2024-04-30 10:53AM EDT | 44.00 | 11.95 | 11.50 | 12.55 | 0.00 | - | - | 0 | 185.94% |
| AFRM240524P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 12.93 | 11.40 | 13.45 | 0.00 | - | 1 | 0 | 267.38% |
| AFRM240524P00050000 | 2024-05-13 9:47AM EDT | 50.00 | 17.60 | 17.60 | 18.15 | 0.00 | - | 2 | 2 | 168.75% |
© 2024 Yahoo. Todos los derechos reservados.