Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.158,69 +46,53 (+0,12%) Gold
2.312,70 -18,10 (-0,78%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.177,82 -160,81 (-0,28%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:04PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250321C00015000 | 2024-06-26 12:50PM EDT | 15.00 | 18.25 | 17.70 | 18.20 | +1.90 | +11.62% | 10 | 4 | 88.53% |
| AFRM250321C00017500 | 2024-05-24 10:14AM EDT | 17.50 | 16.05 | 14.60 | 15.30 | 0.00 | - | 1 | 40 | 63.06% |
| AFRM250321C00020000 | 2024-05-17 1:29PM EDT | 20.00 | 16.95 | 13.25 | 15.00 | 0.00 | - | 1 | 9 | 80.20% |
| AFRM250321C00022500 | 2024-06-03 1:13PM EDT | 22.50 | 11.12 | 12.65 | 12.90 | 0.00 | - | 4 | 118 | 81.88% |
| AFRM250321C00025000 | 2024-06-26 11:15AM EDT | 25.00 | 11.60 | 11.15 | 12.65 | -1.15 | -9.02% | 3 | 1,050 | 86.91% |
| AFRM250321C00027500 | 2024-06-26 12:07PM EDT | 27.50 | 10.70 | 10.05 | 10.15 | -4.25 | -28.43% | 11 | 120 | 79.66% |
| AFRM250321C00030000 | 2024-06-26 9:49AM EDT | 30.00 | 9.45 | 8.90 | 9.05 | -1.55 | -14.09% | 1 | 1,283 | 78.88% |
| AFRM250321C00032500 | 2024-06-25 12:17PM EDT | 32.50 | 8.43 | 7.90 | 8.10 | +1.48 | +21.29% | 1 | 86 | 78.48% |
| AFRM250321C00035000 | 2024-06-25 11:42AM EDT | 35.00 | 7.80 | 7.05 | 7.15 | +0.30 | +4.00% | 1 | 261 | 77.82% |
| AFRM250321C00037500 | 2024-06-17 3:29PM EDT | 37.50 | 6.70 | 6.20 | 6.35 | 0.00 | - | 11 | 70 | 77.00% |
| AFRM250321C00040000 | 2024-06-26 10:44AM EDT | 40.00 | 5.85 | 5.50 | 5.65 | -0.50 | -7.87% | 1 | 170 | 76.56% |
| AFRM250321C00042500 | 2024-06-24 10:19AM EDT | 42.50 | 5.37 | 4.95 | 5.05 | 0.00 | - | 1 | 131 | 76.60% |
| AFRM250321C00045000 | 2024-06-26 12:40PM EDT | 45.00 | 4.55 | 4.40 | 4.50 | -0.45 | -9.00% | 3 | 100 | 76.25% |
| AFRM250321C00047500 | 2024-06-24 1:27PM EDT | 47.50 | 4.40 | 3.85 | 4.00 | 0.00 | - | 1 | 62 | 75.56% |
| AFRM250321C00050000 | 2024-06-24 3:13PM EDT | 50.00 | 4.43 | 3.45 | 3.65 | 0.00 | - | 6 | 231 | 75.81% |
| AFRM250321C00055000 | 2024-06-25 3:40PM EDT | 55.00 | 3.25 | 2.76 | 2.96 | -0.45 | -12.16% | 3 | 598 | 75.64% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM250321P00015000 | 2024-06-18 1:16PM EDT | 15.00 | 1.15 | 0.94 | 1.09 | 0.00 | - | 20 | 21 | 79.93% |
| AFRM250321P00017500 | 2024-06-20 1:42PM EDT | 17.50 | 1.83 | 0.74 | 1.59 | 0.00 | - | 10 | 134 | 69.63% |
| AFRM250321P00020000 | 2024-06-21 9:45AM EDT | 20.00 | 2.64 | 2.17 | 2.32 | 0.00 | - | 15 | 757 | 75.56% |
| AFRM250321P00022500 | 2024-06-25 10:59AM EDT | 22.50 | 2.91 | 3.05 | 3.65 | +0.34 | +13.23% | 2 | 296 | 77.39% |
| AFRM250321P00025000 | 2024-06-26 1:37PM EDT | 25.00 | 4.10 | 4.05 | 4.25 | +0.26 | +6.77% | 10 | 1,876 | 73.27% |
| AFRM250321P00027500 | 2024-06-13 3:41PM EDT | 27.50 | 5.15 | 5.20 | 5.35 | 0.00 | - | 10 | 344 | 71.72% |
| AFRM250321P00030000 | 2024-06-26 10:20AM EDT | 30.00 | 6.30 | 6.50 | 6.70 | -0.90 | -12.50% | 1 | 216 | 70.92% |
| AFRM250321P00032500 | 2024-06-13 12:12PM EDT | 32.50 | 7.50 | 7.95 | 8.05 | 0.00 | - | 2 | 462 | 69.68% |
| AFRM250321P00035000 | 2024-06-13 11:32AM EDT | 35.00 | 8.50 | 9.50 | 9.75 | 0.00 | - | 2 | 3,080 | 69.47% |
| AFRM250321P00037500 | 2024-06-12 11:59AM EDT | 37.50 | 9.82 | 11.15 | 11.35 | 0.00 | - | 7 | 16 | 68.29% |
| AFRM250321P00040000 | 2024-05-31 10:14AM EDT | 40.00 | 14.65 | 12.90 | 13.15 | 0.00 | - | 26 | 85 | 67.60% |
| AFRM250321P00042500 | 2024-06-26 9:48AM EDT | 42.50 | 14.40 | 14.55 | 14.75 | -1.19 | -7.63% | 9 | 100 | 64.67% |
| AFRM250321P00045000 | 2024-04-30 2:41PM EDT | 45.00 | 18.00 | 17.40 | 18.55 | 0.00 | - | 1 | 20 | 77.27% |
| AFRM250321P00047500 | 2024-05-20 9:36AM EDT | 47.50 | 18.25 | 18.35 | 20.65 | 0.00 | - | - | 72 | 72.22% |
| AFRM250321P00050000 | 2024-04-10 2:13PM EDT | 50.00 | 22.00 | 20.40 | 21.50 | 0.00 | - | - | 13 | 65.38% |
| AFRM250321P00055000 | 2024-04-10 2:44PM EDT | 55.00 | 25.95 | 24.45 | 26.45 | 0.00 | - | - | 61 | 66.46% |
