Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
38.682,92 -240,11 (-0,62%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.479,66 +511,16 (+0,81%) CMC Crypto 200
1.448,72 -19,22 (-1,31%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607C00025000 | 2024-06-03 3:24PM EDT | 2024-06-07 | 3.77 | 3.80 | 4.00 | -0.33 | -8.05% | 7 | 24 | 94.53% |
| AFRM240614C00025000 | 2024-05-31 3:02PM EDT | 2024-06-14 | 4.39 | 4.00 | 5.10 | 0.00 | - | 1 | 2 | 114.26% |
| AFRM240621C00025000 | 2024-06-03 11:22AM EDT | 2024-06-21 | 4.10 | 4.15 | 4.45 | -0.25 | -5.75% | 6 | 2,351 | 75.00% |
| AFRM240628C00025000 | 2024-05-28 10:18AM EDT | 2024-06-28 | 5.50 | 4.35 | 5.55 | 0.00 | - | 100 | 101 | 93.46% |
| AFRM240705C00025000 | 2024-06-03 11:24AM EDT | 2024-07-05 | 4.70 | 3.80 | 5.70 | -0.30 | -6.00% | 2 | 5 | 75.00% |
| AFRM240719C00025000 | 2024-06-03 2:23PM EDT | 2024-07-19 | 4.95 | 4.90 | 6.40 | -0.35 | -6.60% | 1 | 474 | 90.04% |
| AFRM240816C00025000 | 2024-05-31 2:54PM EDT | 2024-08-16 | 6.00 | 5.75 | 6.50 | 0.00 | - | 5 | 166 | 81.88% |
| AFRM240920C00025000 | 2024-06-03 9:33AM EDT | 2024-09-20 | 7.35 | 6.80 | 7.70 | +0.34 | +4.85% | 8 | 783 | 88.28% |
| AFRM241018C00025000 | 2024-05-31 10:26AM EDT | 2024-10-18 | 7.70 | 7.30 | 7.40 | 0.00 | - | 183 | 542 | 80.40% |
| AFRM241115C00025000 | 2024-06-03 3:36PM EDT | 2024-11-15 | 8.04 | 8.10 | 8.25 | -0.76 | -8.64% | 20 | 398 | 85.55% |
| AFRM241220C00025000 | 2024-06-03 9:51AM EDT | 2024-12-20 | 8.87 | 8.55 | 8.75 | -0.33 | -3.59% | 2 | 139 | 84.16% |
| AFRM250117C00025000 | 2024-06-03 1:09PM EDT | 2025-01-17 | 8.86 | 8.95 | 9.05 | -0.91 | -9.31% | 31 | 1,586 | 83.28% |
| AFRM250221C00025000 | 2024-05-20 10:12AM EDT | 2025-02-21 | 13.30 | 9.55 | 9.65 | 0.00 | - | - | 5 | 84.69% |
| AFRM250321C00025000 | 2024-06-03 11:53AM EDT | 2025-03-21 | 10.10 | 9.85 | 10.75 | -0.10 | -0.98% | 2 | 1,066 | 88.53% |
| AFRM250620C00025000 | 2024-06-03 9:48AM EDT | 2025-06-20 | 11.33 | 10.85 | 11.15 | -0.25 | -2.16% | 14 | 14 | 84.33% |
| AFRM260116C00025000 | 2024-06-03 1:13PM EDT | 2026-01-16 | 12.94 | 12.90 | 13.30 | -0.56 | -4.15% | 4 | 195 | 85.28% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607P00025000 | 2024-06-03 2:09PM EDT | 2024-06-07 | 0.06 | 0.04 | 0.07 | -0.02 | -25.00% | 50 | 267 | 84.38% |
| AFRM240614P00025000 | 2024-06-03 3:29PM EDT | 2024-06-14 | 0.23 | 0.18 | 0.23 | -0.02 | -8.00% | 35 | 487 | 71.09% |
| AFRM240621P00025000 | 2024-06-03 3:22PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.37 | +0.03 | +8.57% | 247 | 5,670 | 66.80% |
| AFRM240628P00025000 | 2024-06-03 2:44PM EDT | 2024-06-28 | 0.60 | 0.43 | 0.59 | +0.05 | +9.09% | 103 | 114 | 64.75% |
| AFRM240705P00025000 | 2024-06-03 12:01PM EDT | 2024-07-05 | 0.73 | 0.64 | 0.75 | -0.02 | -2.67% | 2 | 31 | 65.14% |
| AFRM240719P00025000 | 2024-06-03 3:10PM EDT | 2024-07-19 | 1.03 | 0.99 | 1.02 | +0.07 | +7.29% | 998 | 2,467 | 64.65% |
| AFRM240816P00025000 | 2024-05-31 10:20AM EDT | 2024-08-16 | 1.77 | 1.69 | 1.75 | +0.07 | +4.12% | 1 | 3,907 | 68.21% |
| AFRM240920P00025000 | 2024-05-31 10:32AM EDT | 2024-09-20 | 2.68 | 2.63 | 2.68 | 0.00 | - | 4 | 3,832 | 73.83% |
| AFRM241018P00025000 | 2024-05-22 3:53PM EDT | 2024-10-18 | 2.76 | 3.00 | 3.10 | 0.00 | - | 102 | 725 | 72.36% |
| AFRM241115P00025000 | 2024-05-31 10:49AM EDT | 2024-11-15 | 3.84 | 3.70 | 3.85 | 0.00 | - | 2 | 374 | 76.78% |
| AFRM241220P00025000 | 2024-05-28 12:39PM EDT | 2024-12-20 | 4.01 | 4.10 | 4.25 | 0.00 | - | 8 | 119 | 75.15% |
| AFRM250117P00025000 | 2024-05-30 2:39PM EDT | 2025-01-17 | 4.29 | 4.35 | 4.45 | 0.00 | - | 4 | 3,566 | 73.24% |
| AFRM250221P00025000 | 2024-05-10 3:28PM EDT | 2025-02-21 | 4.51 | 4.85 | 5.00 | 0.00 | - | 10 | 20 | 74.41% |
| AFRM250321P00025000 | 2024-05-24 11:20AM EDT | 2025-03-21 | 4.88 | 5.10 | 5.30 | 0.00 | - | 10 | 787 | 73.85% |
| AFRM260116P00025000 | 2024-05-30 11:10AM EDT | 2026-01-16 | 7.55 | 7.45 | 7.75 | 0.00 | - | 1 | 501 | 71.13% |
