Deutsche Märkte schließen in 3 Stunden 52 Minuten
DAX
18.058,45 -59,87 (-0,33%) Euro Stoxx 50
4.965,20 -15,89 (-0,32%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.325,00 -32,70 (-1,39%) EUR/USD
1,0725 0,0000 (-0,00%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 11.72 | 0.00 | 0.00 | 0.00 | - | 60 | 15 | 0.00% |
| AFRM240503C00022500 | 2024-04-29 3:41PM EDT | 22.50 | 10.74 | 0.00 | 0.00 | 0.00 | - | 60 | 3 | 0.00% |
| AFRM240503C00023000 | 2024-04-29 1:39PM EDT | 23.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 30 | 186 | 0.00% |
| AFRM240503C00024000 | 2024-04-25 2:29PM EDT | 24.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AFRM240503C00024500 | 2024-04-24 10:57AM EDT | 24.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| AFRM240503C00025000 | 2024-04-26 9:48AM EDT | 25.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| AFRM240503C00026500 | 2024-04-25 1:29PM EDT | 26.50 | 5.32 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AFRM240503C00027000 | 2024-04-23 10:20AM EDT | 27.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| AFRM240503C00027500 | 2024-04-29 10:50AM EDT | 27.50 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| AFRM240503C00028000 | 2024-04-29 10:50AM EDT | 28.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AFRM240503C00028500 | 2024-04-29 2:14PM EDT | 28.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AFRM240503C00029000 | 2024-04-29 10:15AM EDT | 29.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AFRM240503C00029500 | 2024-04-26 1:10PM EDT | 29.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| AFRM240503C00030000 | 2024-04-29 3:06PM EDT | 30.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 104 | 322 | 0.00% |
| AFRM240503C00030500 | 2024-04-29 2:25PM EDT | 30.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 52 | 273 | 0.00% |
| AFRM240503C00031000 | 2024-04-29 1:50PM EDT | 31.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 26 | 336 | 0.00% |
| AFRM240503C00031500 | 2024-04-29 3:53PM EDT | 31.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 14 | 358 | 0.00% |
| AFRM240503C00032000 | 2024-04-29 3:56PM EDT | 32.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 65 | 503 | 0.00% |
| AFRM240503C00032500 | 2024-04-29 3:03PM EDT | 32.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 66 | 339 | 0.00% |
| AFRM240503C00033000 | 2024-04-29 3:57PM EDT | 33.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 807 | 2,724 | 0.00% |
| AFRM240503C00033500 | 2024-04-29 3:55PM EDT | 33.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 450 | 750 | 0.78% |
| AFRM240503C00034000 | 2024-04-29 3:59PM EDT | 34.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 521 | 1,328 | 6.25% |
| AFRM240503C00034500 | 2024-04-29 3:49PM EDT | 34.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 588 | 1,268 | 6.25% |
| AFRM240503C00035000 | 2024-04-29 3:57PM EDT | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 437 | 1,908 | 12.50% |
| AFRM240503C00035500 | 2024-04-29 3:53PM EDT | 35.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,158 | 2,659 | 12.50% |
| AFRM240503C00036000 | 2024-04-29 3:59PM EDT | 36.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 451 | 1,742 | 25.00% |
| AFRM240503C00036500 | 2024-04-29 3:48PM EDT | 36.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 124 | 399 | 25.00% |
| AFRM240503C00037000 | 2024-04-29 3:40PM EDT | 37.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 154 | 1,040 | 25.00% |
| AFRM240503C00037500 | 2024-04-29 3:42PM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 690 | 25.00% |
| AFRM240503C00038000 | 2024-04-29 3:15PM EDT | 38.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 201 | 736 | 25.00% |
| AFRM240503C00038500 | 2024-04-29 2:55PM EDT | 38.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 608 | 25.00% |
| AFRM240503C00039000 | 2024-04-29 3:49PM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 115 | 1,587 | 50.00% |
| AFRM240503C00039500 | 2024-04-29 1:27PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 88 | 339 | 50.00% |
| AFRM240503C00040000 | 2024-04-29 3:55PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 374 | 771 | 50.00% |
| AFRM240503C00040500 | 2024-04-29 9:37AM EDT | 40.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 50.00% |
| AFRM240503C00041000 | 2024-04-29 2:46PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 854 | 50.00% |
| AFRM240503C00041500 | 2024-04-25 11:44AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| AFRM240503C00042000 | 2024-04-26 9:51AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| AFRM240503C00042500 | 2024-04-29 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 50.00% |
| AFRM240503C00043000 | 2024-04-29 1:38PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| AFRM240503C00044000 | 2024-04-29 9:44AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 50.00% |
| AFRM240503C00045000 | 2024-04-29 2:26PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 50.00% |
| AFRM240503C00046000 | 2024-04-22 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| AFRM240503C00047000 | 2024-04-24 11:04AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 201 | 50.00% |
| AFRM240503C00048000 | 2024-04-26 1:25PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 422 | 50.00% |
| AFRM240503C00049000 | 2024-04-24 10:01AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 50.00% |
| AFRM240503C00050000 | 2024-04-19 11:48AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| AFRM240503C00055000 | 2024-04-25 11:46AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503P00022500 | 2024-04-29 10:18AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 152 | 50.00% |
| AFRM240503P00023000 | 2024-04-24 10:09AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 154 | 50.00% |
| AFRM240503P00023500 | 2024-04-29 9:42AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 114 | 50.00% |
| AFRM240503P00024000 | 2024-04-29 2:16PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 59 | 515 | 50.00% |
| AFRM240503P00024500 | 2024-04-29 12:58PM EDT | 24.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 322 | 50.00% |
| AFRM240503P00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 231 | 50.00% |
| AFRM240503P00025500 | 2024-04-29 12:56PM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 50.00% |
| AFRM240503P00026000 | 2024-04-29 3:48PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 249 | 50.00% |
| AFRM240503P00026500 | 2024-04-29 1:52PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| AFRM240503P00027000 | 2024-04-29 10:48AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 50.00% |
| AFRM240503P00027500 | 2024-04-29 10:50AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 163 | 50.00% |
| AFRM240503P00028000 | 2024-04-29 2:57PM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 174 | 440 | 50.00% |
| AFRM240503P00028500 | 2024-04-29 3:56PM EDT | 28.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 110 | 189 | 50.00% |
| AFRM240503P00029000 | 2024-04-29 3:55PM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 441 | 992 | 25.00% |
| AFRM240503P00029500 | 2024-04-29 3:39PM EDT | 29.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 172 | 218 | 25.00% |
| AFRM240503P00030000 | 2024-04-29 3:42PM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 153 | 813 | 25.00% |
| AFRM240503P00030500 | 2024-04-29 3:56PM EDT | 30.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 376 | 616 | 25.00% |
| AFRM240503P00031000 | 2024-04-29 3:23PM EDT | 31.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 167 | 1,791 | 25.00% |
| AFRM240503P00031500 | 2024-04-29 3:40PM EDT | 31.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 449 | 3,149 | 12.50% |
| AFRM240503P00032000 | 2024-04-29 3:50PM EDT | 32.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 975 | 1,827 | 12.50% |
| AFRM240503P00032500 | 2024-04-29 3:06PM EDT | 32.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 306 | 768 | 6.25% |
| AFRM240503P00033000 | 2024-04-29 3:55PM EDT | 33.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 285 | 467 | 3.13% |
| AFRM240503P00033500 | 2024-04-29 3:59PM EDT | 33.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 331 | 484 | 0.00% |
| AFRM240503P00034000 | 2024-04-29 2:55PM EDT | 34.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 69 | 615 | 0.00% |
| AFRM240503P00034500 | 2024-04-29 2:35PM EDT | 34.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 54 | 73 | 0.00% |
| AFRM240503P00035000 | 2024-04-29 3:51PM EDT | 35.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 25 | 80 | 0.00% |
| AFRM240503P00035500 | 2024-04-29 2:26PM EDT | 35.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
| AFRM240503P00036000 | 2024-04-29 12:22PM EDT | 36.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 69 | 82 | 0.00% |
| AFRM240503P00036500 | 2024-04-26 1:29PM EDT | 36.50 | 3.39 | 0.00 | 0.00 | 0.00 | - | 25 | 22 | 0.00% |
| AFRM240503P00037000 | 2024-04-29 12:51PM EDT | 37.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 0.00% |
| AFRM240503P00037500 | 2024-04-17 9:30AM EDT | 37.50 | 6.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AFRM240503P00038000 | 2024-04-29 9:30AM EDT | 38.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AFRM240503P00039000 | 2024-04-12 2:44PM EDT | 39.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| AFRM240503P00040000 | 2024-04-29 9:43AM EDT | 40.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| AFRM240503P00041000 | 2024-04-18 10:46AM EDT | 41.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| AFRM240503P00042000 | 2024-04-24 11:00AM EDT | 42.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| AFRM240503P00043000 | 2024-04-15 10:37AM EDT | 43.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240503P00044000 | 2024-04-09 12:55PM EDT | 44.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240503P00047000 | 2024-04-26 10:32AM EDT | 47.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
