Deutsche Märkte geschlossen
Nikkei 225
38.923,03 +435,13 (+1,13%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.357,93 +1.195,29 (+1,92%) CMC Crypto 200
1.450,10 -17,83 (-1,21%) 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:32.50
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607C00032500 | 2024-06-03 3:51PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.10 | -0.10 | -52.63% | 153 | 293 | 71.48% |
| AFRM240614C00032500 | 2024-06-03 2:59PM EDT | 2024-06-14 | 0.33 | 0.33 | 0.49 | -0.16 | -32.65% | 91 | 36 | 73.83% |
| AFRM240621C00032500 | 2024-06-03 3:08PM EDT | 2024-06-21 | 0.53 | 0.52 | 0.56 | -0.21 | -28.38% | 111 | 3,755 | 65.33% |
| AFRM240719C00032500 | 2024-06-03 3:10PM EDT | 2024-07-19 | 1.39 | 1.40 | 1.45 | -0.25 | -15.24% | 75 | 2,093 | 66.41% |
| AFRM240816C00032500 | 2024-06-03 2:53PM EDT | 2024-08-16 | 2.25 | 2.26 | 2.30 | -0.20 | -8.16% | 26 | 2,580 | 69.78% |
| AFRM240920C00032500 | 2024-05-31 2:46PM EDT | 2024-09-20 | 3.75 | 3.45 | 3.55 | 0.00 | - | 12 | 768 | 77.15% |
| AFRM241018C00032500 | 2024-06-03 9:33AM EDT | 2024-10-18 | 4.45 | 4.00 | 4.15 | +0.05 | +1.14% | 14 | 360 | 77.03% |
| AFRM241115C00032500 | 2024-05-28 3:44PM EDT | 2024-11-15 | 5.50 | 4.90 | 5.05 | 0.00 | - | 24 | 280 | 81.84% |
| AFRM241220C00032500 | 2024-06-03 12:58PM EDT | 2024-12-20 | 5.40 | 5.45 | 5.60 | -0.52 | -8.78% | 2 | 256 | 80.85% |
| AFRM250117C00032500 | 2024-06-03 1:00PM EDT | 2025-01-17 | 5.88 | 5.80 | 5.95 | -0.35 | -5.62% | 6 | 715 | 79.61% |
| AFRM250221C00032500 | 2024-05-30 1:28PM EDT | 2025-02-21 | 7.13 | 6.50 | 7.60 | 0.00 | - | 1 | 266 | 86.33% |
| AFRM250321C00032500 | 2024-05-29 1:06PM EDT | 2025-03-21 | 7.11 | 6.85 | 7.05 | 0.00 | - | 1 | 83 | 81.10% |
| AFRM260116C00032500 | 2024-06-03 3:43PM EDT | 2026-01-16 | 10.53 | 9.40 | 10.65 | -0.19 | -1.77% | 38 | 81 | 78.83% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240607P00032500 | 2024-06-03 3:50PM EDT | 2024-06-07 | 3.87 | 2.95 | 3.85 | +0.80 | +26.06% | 7 | 104 | 83.98% |
| AFRM240614P00032500 | 2024-06-03 12:43PM EDT | 2024-06-14 | 4.19 | 3.05 | 4.10 | +0.34 | +8.83% | 3 | 1 | 73.83% |
| AFRM240621P00032500 | 2024-06-03 3:50PM EDT | 2024-06-21 | 4.22 | 4.10 | 4.25 | +0.07 | +1.69% | 16 | 3,881 | 62.60% |
| AFRM240719P00032500 | 2024-06-03 1:37PM EDT | 2024-07-19 | 5.05 | 4.85 | 5.00 | +0.22 | +4.55% | 49 | 1,293 | 61.43% |
| AFRM240816P00032500 | 2024-06-03 9:46AM EDT | 2024-08-16 | 5.50 | 5.60 | 5.70 | -0.10 | -1.79% | 69 | 1,431 | 63.43% |
| AFRM240920P00032500 | 2024-05-31 2:43PM EDT | 2024-09-20 | 6.60 | 6.65 | 6.80 | 0.00 | - | 1 | 579 | 69.78% |
| AFRM241018P00032500 | 2024-05-31 10:36AM EDT | 2024-10-18 | 7.20 | 7.10 | 7.25 | 0.00 | - | 2 | 306 | 68.68% |
| AFRM241115P00032500 | 2024-05-31 10:42AM EDT | 2024-11-15 | 8.00 | 7.90 | 8.05 | 0.00 | - | 2 | 881 | 72.95% |
| AFRM241220P00032500 | 2024-05-29 11:14AM EDT | 2024-12-20 | 8.26 | 8.30 | 9.05 | 0.00 | - | 1 | 154 | 74.51% |
| AFRM250117P00032500 | 2024-05-31 3:01PM EDT | 2025-01-17 | 8.60 | 8.55 | 8.75 | 0.00 | - | 1 | 1,011 | 69.53% |
| AFRM250221P00032500 | 2024-05-10 9:45AM EDT | 2025-02-21 | 7.90 | 9.10 | 9.30 | 0.00 | - | - | 1 | 70.41% |
| AFRM250321P00032500 | 2024-05-24 10:27AM EDT | 2025-03-21 | 9.00 | 9.40 | 9.60 | 0.00 | - | 1 | 459 | 69.90% |
| AFRM260116P00032500 | 2024-05-31 10:18AM EDT | 2026-01-16 | 11.91 | 11.15 | 12.35 | 0.00 | - | 1 | 71 | 64.72% |
