Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
39.896,05 +26,67 (+0,07%) Gold
2.421,10 +35,60 (+1,49%) EUR/USD
1,0877 +0,0007 (+0,07%) Bitcoin EUR
61.118,31 +1.365,38 (+2,29%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:42PM EDT. Markt geöffnet.
Strike:35.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00035000 | 2024-05-17 2:26PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -50.00% | 549 | 6,471 | 60.94% |
| AFRM240524C00035000 | 2024-05-17 2:24PM EDT | 2024-05-24 | 0.47 | 0.47 | 0.52 | +0.20 | +74.07% | 1,098 | 1,361 | 59.28% |
| AFRM240531C00035000 | 2024-05-17 2:10PM EDT | 2024-05-31 | 0.85 | 0.82 | 0.88 | +0.37 | +77.08% | 143 | 1,588 | 58.11% |
| AFRM240607C00035000 | 2024-05-17 1:31PM EDT | 2024-06-07 | 1.54 | 1.21 | 1.31 | +0.65 | +73.03% | 92 | 296 | 61.38% |
| AFRM240614C00035000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 1.96 | 1.53 | 1.69 | +0.76 | +63.33% | 49 | 28 | 63.14% |
| AFRM240621C00035000 | 2024-05-17 2:01PM EDT | 2024-06-21 | 2.01 | 1.87 | 1.93 | +0.68 | +51.13% | 327 | 4,404 | 63.77% |
| AFRM240628C00035000 | 2024-05-17 1:41PM EDT | 2024-06-28 | 2.39 | 1.36 | 2.26 | +0.54 | +29.19% | 3 | 16 | 56.30% |
| AFRM240719C00035000 | 2024-05-17 1:47PM EDT | 2024-07-19 | 3.00 | 2.80 | 2.90 | +0.83 | +38.25% | 313 | 2,071 | 65.09% |
| AFRM240816C00035000 | 2024-05-17 1:05PM EDT | 2024-08-16 | 4.00 | 3.80 | 3.90 | +0.95 | +31.15% | 39 | 1,533 | 69.34% |
| AFRM240920C00035000 | 2024-05-17 1:36PM EDT | 2024-09-20 | 5.50 | 5.15 | 5.25 | +1.10 | +25.00% | 24 | 1,504 | 76.34% |
| AFRM241018C00035000 | 2024-05-17 1:47PM EDT | 2024-10-18 | 6.00 | 5.70 | 5.90 | +0.50 | +9.09% | 9 | 233 | 76.12% |
| AFRM241115C00035000 | 2024-05-17 12:01PM EDT | 2024-11-15 | 6.55 | 6.65 | 6.85 | -0.65 | -9.03% | 10 | 75 | 80.32% |
| AFRM241220C00035000 | 2024-05-17 12:39PM EDT | 2024-12-20 | 7.40 | 7.30 | 7.45 | +0.72 | +10.78% | 10 | 142 | 79.83% |
| AFRM250117C00035000 | 2024-05-17 11:55AM EDT | 2025-01-17 | 7.50 | 7.70 | 7.90 | +0.60 | +8.70% | 786 | 3,406 | 79.18% |
| AFRM250221C00035000 | 2024-05-15 2:44PM EDT | 2025-02-21 | 8.20 | 8.50 | 8.75 | 0.00 | - | 22 | 321 | 81.43% |
| AFRM250321C00035000 | 2024-05-17 9:55AM EDT | 2025-03-21 | 8.65 | 8.85 | 9.00 | +0.35 | +4.22% | 2 | 263 | 80.22% |
| AFRM260116C00035000 | 2024-05-17 1:15PM EDT | 2026-01-16 | 13.19 | 12.70 | 13.65 | +0.99 | +8.11% | 35 | 440 | 84.01% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00035000 | 2024-05-17 12:57PM EDT | 2024-05-17 | 1.94 | 1.82 | 2.04 | -1.56 | -44.57% | 56 | 1,406 | 89.45% |
| AFRM240524P00035000 | 2024-05-17 12:57PM EDT | 2024-05-24 | 2.43 | 2.45 | 2.59 | -1.27 | -34.32% | 3 | 234 | 70.70% |
| AFRM240531P00035000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 2.75 | 2.74 | 2.84 | -0.60 | -17.91% | 6 | 84 | 62.55% |
| AFRM240607P00035000 | 2024-05-16 1:23PM EDT | 2024-06-07 | 4.37 | 2.23 | 3.25 | 0.00 | - | 2 | 52 | 50.00% |
| AFRM240621P00035000 | 2024-05-17 10:53AM EDT | 2024-06-21 | 4.00 | 3.65 | 3.75 | -0.75 | -15.79% | 29 | 4,030 | 63.04% |
| AFRM240719P00035000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 4.45 | 4.50 | 4.60 | -1.00 | -18.35% | 3 | 960 | 62.74% |
| AFRM240816P00035000 | 2024-05-17 1:10PM EDT | 2024-08-16 | 5.15 | 5.35 | 5.45 | -1.05 | -16.94% | 17 | 641 | 65.14% |
| AFRM240920P00035000 | 2024-05-16 12:38PM EDT | 2024-09-20 | 7.05 | 6.55 | 6.70 | -0.20 | -2.76% | 1 | 534 | 71.14% |
| AFRM241018P00035000 | 2024-05-14 10:53AM EDT | 2024-10-18 | 7.15 | 7.10 | 7.25 | 0.00 | - | 30 | 126 | 70.80% |
| AFRM241115P00035000 | 2024-05-17 1:30PM EDT | 2024-11-15 | 7.70 | 7.55 | 7.95 | -0.55 | -6.67% | 83 | 286 | 71.36% |
| AFRM241220P00035000 | 2024-05-15 9:36AM EDT | 2024-12-20 | 7.90 | 8.35 | 8.45 | 0.00 | - | 17 | 92 | 71.83% |
| AFRM250117P00035000 | 2024-05-16 11:17AM EDT | 2025-01-17 | 9.16 | 8.65 | 8.75 | 0.00 | - | 3 | 3,886 | 70.43% |
| AFRM250221P00035000 | 2024-05-13 10:42AM EDT | 2025-02-21 | 9.35 | 9.30 | 9.45 | 0.00 | - | 24 | 31 | 71.85% |
| AFRM250321P00035000 | 2024-05-17 9:58AM EDT | 2025-03-21 | 10.05 | 9.55 | 9.70 | +0.65 | +6.91% | 1 | 41 | 70.63% |
| AFRM260116P00035000 | 2024-05-09 11:03AM EDT | 2026-01-16 | 13.15 | 11.70 | 12.80 | 0.00 | - | 10 | 147 | 66.37% |
