Deutsche Märkte schließen in 6 Stunden 28 Minuten
DAX
18.675,15 -93,81 (-0,50%) Euro Stoxx 50
5.041,55 -32,79 (-0,65%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.422,50 -16,00 (-0,66%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.237,26 +3.799,26 (+6,18%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524C00021000 | 2024-05-17 1:26PM EDT | 21.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| AFRM240524C00022000 | 2024-05-14 9:46AM EDT | 22.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240524C00023500 | 2024-05-16 2:03PM EDT | 23.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240524C00024000 | 2024-05-16 9:41AM EDT | 24.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AFRM240524C00024500 | 2024-05-16 10:06AM EDT | 24.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240524C00025000 | 2024-05-16 12:17PM EDT | 25.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240524C00025500 | 2024-05-14 9:41AM EDT | 25.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240524C00026000 | 2024-05-17 1:01PM EDT | 26.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240524C00026500 | 2024-05-17 1:37PM EDT | 26.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240524C00027000 | 2024-05-17 12:16PM EDT | 27.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240524C00027500 | 2024-05-20 9:49AM EDT | 27.50 | 6.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240524C00028000 | 2024-05-17 2:55PM EDT | 28.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240524C00028500 | 2024-05-20 9:45AM EDT | 28.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240524C00029000 | 2024-05-20 3:01PM EDT | 29.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| AFRM240524C00029500 | 2024-05-17 12:37PM EDT | 29.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240524C00030000 | 2024-05-20 2:46PM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| AFRM240524C00030500 | 2024-05-20 10:52AM EDT | 30.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM240524C00031000 | 2024-05-20 11:18AM EDT | 31.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AFRM240524C00031500 | 2024-05-20 3:59PM EDT | 31.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AFRM240524C00032000 | 2024-05-20 3:18PM EDT | 32.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AFRM240524C00032500 | 2024-05-20 3:53PM EDT | 32.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| AFRM240524C00033000 | 2024-05-20 3:58PM EDT | 33.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 632 | 0 | 0.00% |
| AFRM240524C00033500 | 2024-05-20 3:59PM EDT | 33.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 3.13% |
| AFRM240524C00034000 | 2024-05-20 3:59PM EDT | 34.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 6.25% |
| AFRM240524C00034500 | 2024-05-20 3:59PM EDT | 34.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 12.50% |
| AFRM240524C00035000 | 2024-05-20 3:59PM EDT | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,157 | 0 | 12.50% |
| AFRM240524C00035500 | 2024-05-20 3:36PM EDT | 35.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 25.00% |
| AFRM240524C00036000 | 2024-05-20 3:51PM EDT | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 25.00% |
| AFRM240524C00036500 | 2024-05-20 3:21PM EDT | 36.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 611 | 0 | 25.00% |
| AFRM240524C00037000 | 2024-05-20 3:43PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| AFRM240524C00037500 | 2024-05-20 3:43PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| AFRM240524C00038000 | 2024-05-20 3:40PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 25.00% |
| AFRM240524C00038500 | 2024-05-20 9:57AM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AFRM240524C00039000 | 2024-05-20 3:59PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| AFRM240524C00039500 | 2024-05-20 2:31PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| AFRM240524C00040000 | 2024-05-20 3:10PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| AFRM240524C00040500 | 2024-05-20 1:23PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AFRM240524C00041000 | 2024-05-20 1:24PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| AFRM240524C00041500 | 2024-05-20 12:28PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240524C00042000 | 2024-05-20 12:40PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240524C00042500 | 2024-05-16 3:40PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AFRM240524C00043000 | 2024-05-20 1:05PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| AFRM240524C00043500 | 2024-05-17 3:53PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240524C00044000 | 2024-05-20 1:16PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AFRM240524C00044500 | 2024-05-14 12:14PM EDT | 44.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AFRM240524C00045000 | 2024-05-20 12:27PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240524C00046000 | 2024-05-20 9:41AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240524C00050000 | 2024-05-20 12:27PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AFRM240524C00052000 | 2024-05-20 9:31AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AFRM240524C00055000 | 2024-05-20 2:40PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524P00021000 | 2024-05-15 2:59PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| AFRM240524P00022000 | 2024-05-16 2:45PM EDT | 22.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240524P00022500 | 2024-05-17 11:27AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 50.00% |
| AFRM240524P00023000 | 2024-05-14 3:11PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AFRM240524P00023500 | 2024-05-20 10:06AM EDT | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| AFRM240524P00024000 | 2024-05-20 3:22PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| AFRM240524P00025000 | 2024-05-20 9:37AM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| AFRM240524P00025500 | 2024-05-20 9:34AM EDT | 25.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240524P00026000 | 2024-05-20 12:07PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| AFRM240524P00026500 | 2024-05-20 3:13PM EDT | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| AFRM240524P00027000 | 2024-05-20 3:50PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| AFRM240524P00027500 | 2024-05-20 10:13AM EDT | 27.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240524P00028000 | 2024-05-20 3:46PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| AFRM240524P00028500 | 2024-05-20 10:56AM EDT | 28.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AFRM240524P00029000 | 2024-05-20 3:46PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| AFRM240524P00029500 | 2024-05-20 3:40PM EDT | 29.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| AFRM240524P00030000 | 2024-05-20 3:57PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| AFRM240524P00030500 | 2024-05-20 3:50PM EDT | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 25.00% |
| AFRM240524P00031000 | 2024-05-20 3:57PM EDT | 31.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 12.50% |
| AFRM240524P00031500 | 2024-05-20 3:59PM EDT | 31.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 12.50% |
| AFRM240524P00032000 | 2024-05-20 3:59PM EDT | 32.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 554 | 0 | 6.25% |
| AFRM240524P00032500 | 2024-05-20 3:59PM EDT | 32.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 6.25% |
| AFRM240524P00033000 | 2024-05-20 3:57PM EDT | 33.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 0.39% |
| AFRM240524P00033500 | 2024-05-20 3:58PM EDT | 33.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 928 | 0 | 0.00% |
| AFRM240524P00034000 | 2024-05-20 3:48PM EDT | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| AFRM240524P00034500 | 2024-05-20 2:17PM EDT | 34.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AFRM240524P00035000 | 2024-05-20 3:12PM EDT | 35.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| AFRM240524P00035500 | 2024-05-20 11:14AM EDT | 35.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240524P00036000 | 2024-05-20 10:45AM EDT | 36.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AFRM240524P00036500 | 2024-05-17 2:43PM EDT | 36.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240524P00037000 | 2024-05-17 3:00PM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| AFRM240524P00037500 | 2024-05-20 11:13AM EDT | 37.50 | 4.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240524P00038000 | 2024-05-20 11:37AM EDT | 38.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240524P00038500 | 2024-05-20 11:10AM EDT | 38.50 | 5.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AFRM240524P00039000 | 2024-05-17 2:47PM EDT | 39.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240524P00039500 | 2024-05-07 10:41AM EDT | 39.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240524P00040000 | 2024-05-20 9:30AM EDT | 40.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AFRM240524P00040500 | 2024-05-14 10:24AM EDT | 40.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240524P00041000 | 2024-05-17 3:23PM EDT | 41.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240524P00042000 | 2024-05-16 10:38AM EDT | 42.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240524P00043000 | 2024-05-16 10:31AM EDT | 43.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240524P00044000 | 2024-04-30 10:53AM EDT | 44.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240524P00045000 | 2024-05-09 9:30AM EDT | 45.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240524P00050000 | 2024-05-13 9:47AM EDT | 50.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
