U.S. markets open in 3 hours 3 minutes
F S&P 500
5,057.25 +9.75 (+0.19%) F Dow Jones
38,527.00 +59.00 (+0.15%) F Nasdaq
17,395.25 +45.25 (+0.26%) E-mini Russell 2000 Index Futur
1,983.70 +1.10 (+0.06%) Petróleo
81.89 -0.01 (-0.01%) Oro
2,312.80 -33.60 (-1.43%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00021500 | 2024-04-22 9:58AM EDT | 21.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| AFRM240426C00022000 | 2024-04-16 2:48PM EDT | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426C00022500 | 2024-04-22 9:58AM EDT | 22.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426C00023000 | 2024-04-16 9:35AM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426C00023500 | 2024-04-22 9:58AM EDT | 23.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AFRM240426C00024000 | 2024-04-22 3:05PM EDT | 24.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| AFRM240426C00024500 | 2024-04-22 3:05PM EDT | 24.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| AFRM240426C00025000 | 2024-04-19 2:49PM EDT | 25.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426C00025500 | 2024-04-17 9:40AM EDT | 25.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426C00026000 | 2024-04-19 9:36AM EDT | 26.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426C00026500 | 2024-04-18 11:27AM EDT | 26.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426C00027000 | 2024-04-19 10:55AM EDT | 27.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240426C00027500 | 2024-04-22 11:06AM EDT | 27.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426C00028000 | 2024-04-22 10:26AM EDT | 28.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426C00028500 | 2024-04-22 11:02AM EDT | 28.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240426C00029000 | 2024-04-22 1:59PM EDT | 29.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| AFRM240426C00029500 | 2024-04-22 11:25AM EDT | 29.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240426C00030000 | 2024-04-22 3:58PM EDT | 30.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| AFRM240426C00030500 | 2024-04-22 3:34PM EDT | 30.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| AFRM240426C00031000 | 2024-04-22 3:57PM EDT | 31.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 0.00% |
| AFRM240426C00031500 | 2024-04-22 3:51PM EDT | 31.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 671 | 0 | 0.00% |
| AFRM240426C00032000 | 2024-04-22 3:48PM EDT | 32.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 732 | 0 | 0.39% |
| AFRM240426C00032500 | 2024-04-22 3:57PM EDT | 32.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1,439 | 0 | 6.25% |
| AFRM240426C00033000 | 2024-04-22 3:59PM EDT | 33.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 6.25% |
| AFRM240426C00033500 | 2024-04-22 3:55PM EDT | 33.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| AFRM240426C00034000 | 2024-04-22 3:58PM EDT | 34.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 12.50% |
| AFRM240426C00034500 | 2024-04-22 3:37PM EDT | 34.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 25.00% |
| AFRM240426C00035000 | 2024-04-22 3:57PM EDT | 35.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,071 | 0 | 25.00% |
| AFRM240426C00035500 | 2024-04-22 3:41PM EDT | 35.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| AFRM240426C00036000 | 2024-04-22 3:20PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 25.00% |
| AFRM240426C00036500 | 2024-04-22 2:02PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| AFRM240426C00037000 | 2024-04-22 3:09PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| AFRM240426C00037500 | 2024-04-22 12:00PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240426C00038000 | 2024-04-22 2:08PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| AFRM240426C00038500 | 2024-04-22 3:07PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| AFRM240426C00039000 | 2024-04-22 3:40PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| AFRM240426C00039500 | 2024-04-18 1:46PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFRM240426C00040000 | 2024-04-22 2:44PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 50.00% |
| AFRM240426C00041000 | 2024-04-22 9:49AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00042000 | 2024-04-22 3:58PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AFRM240426C00043000 | 2024-04-19 11:43AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426C00044000 | 2024-04-22 10:33AM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426C00047000 | 2024-04-22 1:45PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| AFRM240426C00048000 | 2024-04-10 2:08PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240426C00050000 | 2024-04-22 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426C00055000 | 2024-04-17 9:30AM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00021500 | 2024-04-18 10:19AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFRM240426P00023500 | 2024-04-17 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFRM240426P00024000 | 2024-04-17 12:00PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240426P00024500 | 2024-04-22 9:30AM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| AFRM240426P00025000 | 2024-04-22 1:35PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AFRM240426P00025500 | 2024-04-22 1:45PM EDT | 25.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240426P00026000 | 2024-04-22 1:26PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 50.00% |
| AFRM240426P00026500 | 2024-04-22 3:58PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 50.00% |
| AFRM240426P00027000 | 2024-04-22 3:58PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AFRM240426P00027500 | 2024-04-22 2:18PM EDT | 27.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 50.00% |
| AFRM240426P00028000 | 2024-04-22 3:59PM EDT | 28.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,279 | 0 | 25.00% |
| AFRM240426P00028500 | 2024-04-22 2:54PM EDT | 28.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,929 | 0 | 25.00% |
| AFRM240426P00029000 | 2024-04-22 3:57PM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 25.00% |
| AFRM240426P00029500 | 2024-04-22 2:44PM EDT | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 25.00% |
| AFRM240426P00030000 | 2024-04-22 3:42PM EDT | 30.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 12.50% |
| AFRM240426P00030500 | 2024-04-22 2:46PM EDT | 30.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 12.50% |
| AFRM240426P00031000 | 2024-04-22 3:59PM EDT | 31.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 6.25% |
| AFRM240426P00031500 | 2024-04-22 3:57PM EDT | 31.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 6.25% |
| AFRM240426P00032000 | 2024-04-22 3:56PM EDT | 32.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| AFRM240426P00032500 | 2024-04-22 3:17PM EDT | 32.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AFRM240426P00033000 | 2024-04-22 2:28PM EDT | 33.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AFRM240426P00033500 | 2024-04-22 10:52AM EDT | 33.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240426P00034000 | 2024-04-22 1:46PM EDT | 34.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426P00034500 | 2024-04-22 2:10PM EDT | 34.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AFRM240426P00035000 | 2024-04-22 1:41PM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM240426P00035500 | 2024-04-18 10:59AM EDT | 35.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00036000 | 2024-04-22 11:11AM EDT | 36.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426P00036500 | 2024-04-19 1:55PM EDT | 36.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240426P00037000 | 2024-04-19 12:13PM EDT | 37.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AFRM240426P00038000 | 2024-04-22 10:30AM EDT | 38.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426P00038500 | 2024-04-22 11:15AM EDT | 38.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240426P00039000 | 2024-04-22 3:41PM EDT | 39.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240426P00039500 | 2024-04-16 1:54PM EDT | 39.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00040000 | 2024-04-19 12:29PM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426P00041500 | 2024-04-17 9:47AM EDT | 41.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00042000 | 2024-04-16 9:55AM EDT | 42.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00042500 | 2024-04-18 2:44PM EDT | 42.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00043000 | 2024-04-22 9:45AM EDT | 43.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| AFRM240426P00043500 | 2024-04-18 10:56AM EDT | 43.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AFRM240426P00048000 | 2024-04-16 1:45PM EDT | 48.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00049000 | 2024-04-22 12:07PM EDT | 49.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00050000 | 2024-04-18 2:10PM EDT | 50.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AFRM240426P00055000 | 2024-04-16 1:35PM EDT | 55.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.