Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
38.579,93 -340,33 (-0,87%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.276,79 -600,84 (-0,99%) CMC Crypto 200
1.374,66 -19,39 (-1,39%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00045000 | 2024-05-16 1:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 668 | 2,052 | 275.00% |
| AFRM240524C00045000 | 2024-05-16 10:09AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.06 | -0.04 | -50.00% | 1 | 146 | 110.94% |
| AFRM240531C00045000 | 2024-05-16 3:24PM EDT | 2024-05-31 | 0.01 | 0.02 | 0.07 | -0.04 | -80.00% | 1 | 161 | 85.94% |
| AFRM240607C00045000 | 2024-05-16 9:35AM EDT | 2024-06-07 | 0.08 | 0.03 | 0.11 | -0.04 | -33.33% | 7 | 51 | 76.17% |
| AFRM240614C00045000 | 2024-05-13 3:15PM EDT | 2024-06-14 | 0.22 | 0.09 | 0.17 | 0.00 | - | 2 | 38 | 74.02% |
| AFRM240621C00045000 | 2024-05-16 2:52PM EDT | 2024-06-21 | 0.20 | 0.15 | 0.23 | -0.08 | -28.57% | 21 | 3,871 | 71.58% |
| AFRM240719C00045000 | 2024-05-16 1:11PM EDT | 2024-07-19 | 0.50 | 0.49 | 0.54 | -0.20 | -28.57% | 31 | 1,352 | 68.12% |
| AFRM240816C00045000 | 2024-05-16 3:07PM EDT | 2024-08-16 | 1.06 | 1.00 | 1.06 | -0.26 | -19.70% | 23 | 581 | 70.12% |
| AFRM240920C00045000 | 2024-05-15 2:56PM EDT | 2024-09-20 | 2.28 | 1.81 | 2.21 | 0.00 | - | 73 | 767 | 76.73% |
| AFRM241018C00045000 | 2024-05-16 11:27AM EDT | 2024-10-18 | 2.55 | 2.44 | 2.54 | -0.29 | -10.21% | 4 | 506 | 76.22% |
| AFRM241115C00045000 | 2024-05-16 9:44AM EDT | 2024-11-15 | 3.50 | 3.25 | 3.35 | -0.22 | -5.91% | 56 | 873 | 80.15% |
| AFRM241220C00045000 | 2024-05-15 10:52AM EDT | 2024-12-20 | 4.50 | 3.35 | 3.85 | 0.00 | - | 2 | 259 | 76.71% |
| AFRM250117C00045000 | 2024-05-16 10:00AM EDT | 2025-01-17 | 4.20 | 4.10 | 4.25 | -0.45 | -9.68% | 51 | 737 | 78.05% |
| AFRM250321C00045000 | 2024-05-09 9:33AM EDT | 2025-03-21 | 5.70 | 5.20 | 5.40 | -0.50 | -8.06% | 2 | 10 | 79.59% |
| AFRM260116C00045000 | 2024-05-15 1:12PM EDT | 2026-01-16 | 10.08 | 9.05 | 9.40 | 0.00 | - | 3 | 324 | 81.05% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00045000 | 2024-05-16 3:23PM EDT | 2024-05-17 | 13.40 | 12.90 | 13.70 | +0.60 | +4.69% | 131 | 199 | 296.88% |
| AFRM240524P00045000 | 2024-05-09 9:30AM EDT | 2024-05-24 | 12.93 | 13.40 | 13.80 | 0.00 | - | 1 | 0 | 138.67% |
| AFRM240531P00045000 | 2024-04-19 2:15PM EDT | 2024-05-31 | 14.76 | 13.40 | 13.90 | 0.00 | - | 1 | 0 | 114.45% |
| AFRM240621P00045000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 12.75 | 13.65 | 13.80 | 0.00 | - | 1 | 1,369 | 55.47% |
| AFRM240719P00045000 | 2024-05-15 2:35PM EDT | 2024-07-19 | 13.14 | 13.45 | 14.60 | 0.00 | - | 10 | 239 | 61.43% |
| AFRM240816P00045000 | 2024-05-15 1:09PM EDT | 2024-08-16 | 13.37 | 13.25 | 15.40 | 0.00 | - | 1 | 258 | 60.55% |
| AFRM240920P00045000 | 2024-05-15 11:13AM EDT | 2024-09-20 | 15.20 | 14.05 | 15.95 | +0.95 | +6.67% | 1 | 194 | 65.14% |
| AFRM241018P00045000 | 2024-05-08 11:44AM EDT | 2024-10-18 | 15.15 | 15.25 | 15.45 | 0.00 | - | 1 | 1,006 | 64.45% |
| AFRM241115P00045000 | 2024-04-25 3:00PM EDT | 2024-11-15 | 16.95 | 15.90 | 16.10 | 0.00 | - | 12 | 80 | 68.02% |
| AFRM241220P00045000 | 2024-05-09 11:01AM EDT | 2024-12-20 | 15.33 | 16.20 | 16.90 | 0.00 | - | 40 | 126 | 68.65% |
| AFRM250117P00045000 | 2024-05-02 3:06PM EDT | 2025-01-17 | 16.00 | 16.45 | 17.25 | 0.00 | - | 1 | 183 | 67.80% |
| AFRM250321P00045000 | 2024-04-30 2:41PM EDT | 2025-03-21 | 18.00 | 17.25 | 17.65 | 0.00 | - | 1 | 20 | 66.02% |
| AFRM260116P00045000 | 2024-04-10 10:06AM EDT | 2026-01-16 | 20.85 | 19.40 | 20.40 | 0.00 | - | 4 | 20 | 62.41% |
