Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.150,70 +38,54 (+0,10%) Gold
2.313,10 -17,70 (-0,76%) EUR/USD
1,0687 -0,0029 (-0,27%) Bitcoin EUR
57.255,36 -237,77 (-0,41%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117C00002500 | 2024-06-18 3:08PM EDT | 2.50 | 28.22 | 27.75 | 29.45 | 0.00 | - | 3 | 268 | 225.00% |
| AFRM250117C00005000 | 2024-06-03 12:58PM EDT | 5.00 | 23.95 | 26.00 | 27.10 | 0.00 | - | 5 | 225 | 172.46% |
| AFRM250117C00007500 | 2024-06-17 11:35AM EDT | 7.50 | 23.10 | 24.00 | 24.55 | 0.00 | - | 15 | 319 | 106.25% |
| AFRM250117C00010000 | 2024-05-31 11:27AM EDT | 10.00 | 22.40 | 20.60 | 22.40 | +2.95 | +15.17% | 3 | 530 | 123.44% |
| AFRM250117C00012500 | 2024-06-06 12:06PM EDT | 12.50 | 19.07 | 19.30 | 19.80 | 0.00 | - | 2 | 511 | 87.01% |
| AFRM250117C00015000 | 2024-06-26 10:43AM EDT | 15.00 | 18.00 | 16.75 | 17.65 | -1.00 | -5.26% | 10 | 1,277 | 77.64% |
| AFRM250117C00017500 | 2024-06-26 9:50AM EDT | 17.50 | 16.15 | 15.40 | 15.60 | +1.48 | +10.09% | 2 | 997 | 84.91% |
| AFRM250117C00020000 | 2024-06-26 10:44AM EDT | 20.00 | 14.02 | 13.65 | 13.80 | +1.12 | +8.68% | 30 | 2,108 | 84.08% |
| AFRM250117C00022500 | 2024-06-11 3:13PM EDT | 22.50 | 13.80 | 11.75 | 12.05 | 0.00 | - | 14 | 1,089 | 79.98% |
| AFRM250117C00025000 | 2024-06-26 12:15PM EDT | 25.00 | 10.80 | 10.40 | 10.55 | -1.69 | -13.53% | 6 | 1,573 | 79.98% |
| AFRM250117C00027500 | 2024-06-25 11:29AM EDT | 27.50 | 10.05 | 9.05 | 9.15 | -0.51 | -4.83% | 1 | 2,393 | 78.56% |
| AFRM250117C00030000 | 2024-06-26 1:19PM EDT | 30.00 | 8.05 | 7.90 | 8.05 | -1.62 | -16.75% | 17 | 2,699 | 78.48% |
| AFRM250117C00032500 | 2024-06-26 11:07AM EDT | 32.50 | 7.20 | 6.80 | 6.95 | -0.82 | -10.22% | 2 | 655 | 77.17% |
| AFRM250117C00035000 | 2024-06-26 12:43PM EDT | 35.00 | 6.00 | 5.90 | 6.00 | -1.55 | -20.53% | 5 | 2,258 | 76.47% |
| AFRM250117C00037500 | 2024-06-26 10:35AM EDT | 37.50 | 5.50 | 5.10 | 5.25 | -0.46 | -7.72% | 1 | 925 | 76.20% |
| AFRM250117C00040000 | 2024-06-26 1:46PM EDT | 40.00 | 4.50 | 4.45 | 4.50 | -1.25 | -21.74% | 341 | 2,856 | 75.68% |
| AFRM250117C00042500 | 2024-06-26 11:37AM EDT | 42.50 | 4.15 | 3.80 | 3.95 | -0.55 | -11.70% | 1,011 | 1,406 | 75.32% |
| AFRM250117C00045000 | 2024-06-26 12:00PM EDT | 45.00 | 3.55 | 3.30 | 3.45 | -0.78 | -18.01% | 5 | 1,080 | 75.20% |
| AFRM250117C00047500 | 2024-06-25 3:30PM EDT | 47.50 | 3.40 | 2.88 | 3.05 | -0.41 | -10.76% | 1 | 1,111 | 75.37% |
| AFRM250117C00050000 | 2024-06-26 12:28PM EDT | 50.00 | 2.68 | 2.47 | 2.60 | -0.67 | -20.00% | 9 | 3,041 | 74.61% |
| AFRM250117C00052500 | 2024-06-24 3:31PM EDT | 52.50 | 2.99 | 2.15 | 2.25 | 0.00 | - | 11 | 329 | 74.39% |
| AFRM250117C00055000 | 2024-06-26 11:11AM EDT | 55.00 | 2.00 | 1.89 | 1.98 | -0.63 | -23.95% | 2 | 1,094 | 74.51% |
| AFRM250117C00057500 | 2024-06-21 2:01PM EDT | 57.50 | 1.42 | 1.54 | 1.79 | 0.00 | - | 4 | 426 | 74.05% |
| AFRM250117C00060000 | 2024-06-26 11:09AM EDT | 60.00 | 1.44 | 1.42 | 1.57 | -0.56 | -28.00% | 1 | 2,070 | 74.59% |
| AFRM250117C00065000 | 2024-06-25 2:41PM EDT | 65.00 | 1.42 | 1.09 | 1.27 | -0.04 | -2.74% | 4 | 481 | 74.95% |
| AFRM250117C00070000 | 2024-06-26 9:54AM EDT | 70.00 | 0.98 | 0.84 | 0.93 | -0.31 | -24.03% | 1 | 967 | 74.24% |
| AFRM250117C00075000 | 2024-06-26 1:37PM EDT | 75.00 | 0.70 | 0.66 | 0.75 | -0.32 | -31.37% | 36 | 4,902 | 74.56% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250117P00002500 | 2024-06-24 12:27PM EDT | 2.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 10 | 3,903 | 145.31% |
| AFRM250117P00005000 | 2024-06-13 11:50AM EDT | 5.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 1,016 | 116.41% |
| AFRM250117P00007500 | 2024-06-25 12:34PM EDT | 7.50 | 0.08 | 0.05 | 0.16 | -0.05 | -38.46% | 20 | 643 | 98.44% |
| AFRM250117P00010000 | 2024-06-26 12:16PM EDT | 10.00 | 0.17 | 0.07 | 0.27 | +0.01 | +6.25% | 55 | 1,427 | 86.52% |
| AFRM250117P00012500 | 2024-06-24 12:28PM EDT | 12.50 | 0.32 | 0.24 | 0.35 | 0.00 | - | 44 | 2,002 | 79.30% |
| AFRM250117P00015000 | 2024-06-24 3:59PM EDT | 15.00 | 0.58 | 0.61 | 0.66 | 0.00 | - | 11 | 869 | 79.30% |
| AFRM250117P00017500 | 2024-06-26 12:49PM EDT | 17.50 | 1.06 | 1.04 | 1.08 | +0.16 | +17.78% | 1 | 3,805 | 77.05% |
| AFRM250117P00020000 | 2024-06-26 12:15PM EDT | 20.00 | 1.60 | 1.63 | 1.65 | +0.30 | +23.08% | 6 | 5,991 | 75.24% |
| AFRM250117P00022500 | 2024-06-24 3:30PM EDT | 22.50 | 2.00 | 2.36 | 2.44 | 0.00 | - | 20 | 1,082 | 73.95% |
| AFRM250117P00025000 | 2024-06-26 1:27PM EDT | 25.00 | 3.25 | 3.25 | 3.40 | +0.45 | +16.07% | 7 | 3,550 | 72.73% |
| AFRM250117P00027500 | 2024-06-25 12:52PM EDT | 27.50 | 4.05 | 4.35 | 4.40 | +0.30 | +8.00% | 3 | 1,946 | 71.12% |
| AFRM250117P00030000 | 2024-06-25 1:01PM EDT | 30.00 | 5.40 | 5.55 | 5.70 | +0.40 | +8.00% | 1 | 2,961 | 70.12% |
| AFRM250117P00032500 | 2024-06-24 2:57PM EDT | 32.50 | 6.19 | 6.95 | 7.05 | 0.00 | - | 399 | 2,348 | 68.91% |
| AFRM250117P00035000 | 2024-06-26 9:48AM EDT | 35.00 | 8.30 | 8.55 | 8.65 | +0.60 | +7.79% | 16 | 3,867 | 68.65% |
| AFRM250117P00037500 | 2024-06-24 3:45PM EDT | 37.50 | 9.10 | 10.15 | 10.45 | 0.00 | - | 3 | 771 | 68.14% |
| AFRM250117P00040000 | 2024-06-26 1:42PM EDT | 40.00 | 12.00 | 12.00 | 12.15 | +1.30 | +12.15% | 1 | 1,532 | 67.26% |
| AFRM250117P00042500 | 2024-06-26 12:50PM EDT | 42.50 | 13.75 | 13.90 | 14.40 | -0.85 | -5.82% | 4 | 200 | 68.58% |
| AFRM250117P00045000 | 2024-06-13 11:23AM EDT | 45.00 | 14.31 | 15.85 | 16.00 | 0.00 | - | 3 | 190 | 65.60% |
| AFRM250117P00047500 | 2024-06-04 3:46PM EDT | 47.50 | 19.20 | 17.85 | 18.05 | 0.00 | - | 1 | 177 | 64.48% |
| AFRM250117P00050000 | 2024-06-26 12:50PM EDT | 50.00 | 19.85 | 19.90 | 20.15 | -1.05 | -5.02% | 8 | 826 | 63.04% |
| AFRM250117P00052500 | 2024-03-06 1:55PM EDT | 52.50 | 21.05 | 22.50 | 24.60 | 0.00 | - | 1 | 165 | 80.18% |
| AFRM250117P00055000 | 2024-06-20 10:14AM EDT | 55.00 | 26.00 | 24.30 | 24.60 | 0.00 | - | 1 | 2,028 | 61.47% |
| AFRM250117P00057500 | 2024-06-26 1:13PM EDT | 57.50 | 26.40 | 26.60 | 26.90 | -1.05 | -3.83% | 3 | 33 | 60.99% |
| AFRM250117P00060000 | 2024-05-30 2:44PM EDT | 60.00 | 30.90 | 28.90 | 29.20 | 0.00 | - | 1 | 4,065 | 59.77% |
| AFRM250117P00065000 | 2024-02-21 1:02PM EDT | 65.00 | 31.84 | 31.70 | 32.40 | 0.00 | - | 2 | 79 | 0.00% |
| AFRM250117P00070000 | 2024-03-22 10:04AM EDT | 70.00 | 36.30 | 38.90 | 40.70 | 0.00 | - | 3 | 136 | 83.86% |
| AFRM250117P00075000 | 2024-06-13 1:17PM EDT | 75.00 | 40.55 | 42.85 | 44.05 | 0.00 | - | 4 | 0 | 73.58% |
