Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.141,62 +29,46 (+0,08%) Gold
2.313,40 -17,40 (-0,75%) EUR/USD
1,0692 -0,0024 (-0,22%) Bitcoin EUR
57.185,61 -487,30 (-0,84%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:40PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816C00015000 | 2024-06-21 10:02AM EDT | 15.00 | 15.41 | 15.60 | 16.90 | 0.00 | - | 4 | 4 | 136.91% |
| AFRM240816C00017500 | 2024-06-03 3:50PM EDT | 17.50 | 12.08 | 13.50 | 14.35 | 0.00 | - | 1 | 16 | 108.50% |
| AFRM240816C00020000 | 2024-06-24 2:49PM EDT | 20.00 | 13.60 | 11.75 | 11.95 | 0.00 | - | 6 | 24 | 87.79% |
| AFRM240816C00022500 | 2024-06-26 12:33PM EDT | 22.50 | 9.70 | 9.45 | 9.65 | -0.85 | -8.06% | 26 | 145 | 79.59% |
| AFRM240816C00025000 | 2024-06-26 12:55PM EDT | 25.00 | 7.57 | 7.25 | 7.45 | +1.52 | +25.12% | 268 | 274 | 71.68% |
| AFRM240816C00027500 | 2024-06-26 12:55PM EDT | 27.50 | 5.67 | 5.50 | 5.65 | -1.03 | -15.37% | 200 | 304 | 71.39% |
| AFRM240816C00030000 | 2024-06-26 1:06PM EDT | 30.00 | 4.04 | 3.95 | 4.05 | -1.66 | -29.12% | 25 | 879 | 68.75% |
| AFRM240816C00032500 | 2024-06-26 1:03PM EDT | 32.50 | 2.82 | 2.76 | 2.81 | -1.28 | -31.22% | 29 | 3,115 | 67.53% |
| AFRM240816C00035000 | 2024-06-26 1:20PM EDT | 35.00 | 1.90 | 1.90 | 1.93 | -1.06 | -35.81% | 712 | 2,895 | 67.53% |
| AFRM240816C00037500 | 2024-06-26 1:16PM EDT | 37.50 | 1.30 | 1.25 | 1.30 | -0.82 | -38.68% | 22 | 2,519 | 67.19% |
| AFRM240816C00040000 | 2024-06-26 1:18PM EDT | 40.00 | 0.87 | 0.82 | 0.86 | -0.63 | -42.00% | 77 | 2,607 | 67.24% |
| AFRM240816C00042500 | 2024-06-25 3:54PM EDT | 42.50 | 0.63 | 0.53 | 0.56 | -0.43 | -40.57% | 5 | 2,076 | 67.29% |
| AFRM240816C00045000 | 2024-06-26 1:03PM EDT | 45.00 | 0.36 | 0.35 | 0.37 | -0.44 | -55.00% | 999 | 2,963 | 67.87% |
| AFRM240816C00047500 | 2024-06-26 12:03PM EDT | 47.50 | 0.26 | 0.22 | 0.26 | -0.31 | -54.39% | 1 | 864 | 68.56% |
| AFRM240816C00050000 | 2024-06-26 10:10AM EDT | 50.00 | 0.19 | 0.16 | 0.18 | -0.19 | -50.00% | 9 | 2,850 | 69.92% |
| AFRM240816C00052500 | 2024-06-25 12:57PM EDT | 52.50 | 0.17 | 0.11 | 0.13 | +0.07 | +70.00% | 11 | 628 | 71.09% |
| AFRM240816C00055000 | 2024-06-21 12:05PM EDT | 55.00 | 0.09 | 0.06 | 0.14 | 0.00 | - | 1 | 541 | 74.02% |
| AFRM240816C00057500 | 2024-06-18 9:57AM EDT | 57.50 | 0.17 | 0.03 | 0.11 | 0.00 | - | 10 | 114 | 74.61% |
| AFRM240816C00060000 | 2024-06-25 12:07PM EDT | 60.00 | 0.05 | 0.03 | 0.08 | -0.02 | -28.57% | 1 | 177 | 76.17% |
| AFRM240816C00065000 | 2024-06-18 2:34PM EDT | 65.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 1 | 1,406 | 82.03% |
| AFRM240816C00070000 | 2024-06-26 12:44PM EDT | 70.00 | 0.03 | 0.01 | 0.10 | -0.02 | -40.00% | 67 | 465 | 91.02% |
| AFRM240816C00075000 | 2024-06-26 12:44PM EDT | 75.00 | 0.03 | 0.01 | 0.28 | -0.06 | -66.67% | 22 | 3,745 | 111.33% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816P00015000 | 2024-06-24 3:01PM EDT | 15.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 5 | 68 | 101.17% |
| AFRM240816P00017500 | 2024-06-25 11:22AM EDT | 17.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 13 | 315 | 68.75% |
| AFRM240816P00020000 | 2024-06-25 2:49PM EDT | 20.00 | 0.10 | 0.06 | 0.15 | +0.01 | +11.11% | 9 | 1,408 | 68.95% |
| AFRM240816P00022500 | 2024-06-26 12:04PM EDT | 22.50 | 0.28 | 0.26 | 0.29 | +0.11 | +64.71% | 89 | 1,189 | 66.50% |
| AFRM240816P00025000 | 2024-06-26 12:43PM EDT | 25.00 | 0.65 | 0.62 | 0.65 | +0.24 | +58.54% | 41 | 3,951 | 65.09% |
| AFRM240816P00027500 | 2024-06-26 12:47PM EDT | 27.50 | 1.26 | 1.23 | 1.26 | +0.36 | +40.00% | 115 | 1,274 | 63.53% |
| AFRM240816P00030000 | 2024-06-26 1:03PM EDT | 30.00 | 2.16 | 2.15 | 2.21 | +0.58 | +36.71% | 67 | 2,572 | 62.35% |
| AFRM240816P00032500 | 2024-06-26 10:55AM EDT | 32.50 | 3.30 | 3.40 | 3.50 | +0.65 | +24.53% | 157 | 1,715 | 61.13% |
| AFRM240816P00035000 | 2024-06-26 1:04PM EDT | 35.00 | 5.00 | 5.00 | 5.10 | +1.10 | +28.21% | 46 | 745 | 60.11% |
| AFRM240816P00037500 | 2024-06-25 12:32PM EDT | 37.50 | 6.10 | 6.85 | 6.95 | -0.45 | -6.87% | 16 | 1,103 | 58.45% |
| AFRM240816P00040000 | 2024-06-24 3:41PM EDT | 40.00 | 7.35 | 8.90 | 9.05 | 0.00 | - | 8 | 739 | 56.64% |
| AFRM240816P00042500 | 2024-06-26 11:03AM EDT | 42.50 | 10.80 | 11.10 | 11.40 | +1.47 | +15.76% | 2 | 278 | 56.25% |
| AFRM240816P00045000 | 2024-06-25 1:42PM EDT | 45.00 | 12.29 | 13.35 | 13.65 | +0.67 | +5.77% | 2 | 259 | 58.01% |
| AFRM240816P00047500 | 2024-06-24 3:25PM EDT | 47.50 | 13.75 | 15.80 | 16.05 | 0.00 | - | 2 | 347 | 55.86% |
| AFRM240816P00050000 | 2024-06-24 11:33AM EDT | 50.00 | 17.27 | 18.30 | 18.50 | 0.00 | - | 28 | 150 | 53.52% |
| AFRM240816P00052500 | 2024-04-05 9:30AM EDT | 52.50 | 22.22 | 18.30 | 19.15 | 0.00 | - | 4 | 47 | 0.00% |
| AFRM240816P00055000 | 2024-06-24 2:55PM EDT | 55.00 | 21.40 | 23.10 | 23.45 | 0.00 | - | 20 | 0 | 0.00% |
| AFRM240816P00057500 | 2024-02-15 2:40PM EDT | 57.50 | 19.95 | 24.50 | 25.75 | 0.00 | - | 1 | 34 | 0.00% |
| AFRM240816P00060000 | 2024-05-22 2:42PM EDT | 60.00 | 29.61 | 28.35 | 31.65 | 0.00 | - | 63 | 0 | 150.00% |
| AFRM240816P00065000 | 2023-12-27 11:18AM EDT | 65.00 | 22.55 | 26.25 | 27.20 | 0.00 | - | - | 2 | 0.00% |
| AFRM240816P00070000 | 2024-02-09 10:31AM EDT | 70.00 | 27.05 | 31.60 | 33.60 | 0.00 | - | 30 | 11 | 0.00% |
| AFRM240816P00075000 | 2024-05-08 3:15PM EDT | 75.00 | 45.05 | 44.15 | 45.55 | 0.00 | - | 10 | 0 | 175.29% |
