Deutsche Märkte öffnen in 5 Stunden 53 Minuten
Nikkei 225
38.612,53 -307,73 (-0,79%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.205,59 -694,73 (-1,14%) CMC Crypto 200
1.374,69 -19,35 (-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:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00050000 | 2024-05-16 12:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,930 | 312.50% |
| AFRM240524C00050000 | 2024-05-13 9:50AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 70 | 131.25% |
| AFRM240531C00050000 | 2024-05-16 3:06PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 29 | 1,051 | 104.69% |
| AFRM240621C00050000 | 2024-05-16 3:04PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.13 | -0.02 | -15.38% | 120 | 2,497 | 78.13% |
| AFRM240628C00050000 | 2024-05-14 11:27AM EDT | 2024-06-28 | 0.34 | 0.05 | 0.18 | 0.00 | - | 1 | 2 | 72.66% |
| AFRM240719C00050000 | 2024-05-16 2:55PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.30 | -0.14 | -34.15% | 14 | 988 | 70.31% |
| AFRM240816C00050000 | 2024-05-16 1:36PM EDT | 2024-08-16 | 0.61 | 0.57 | 0.63 | -0.16 | -20.78% | 3 | 463 | 70.41% |
| AFRM240920C00050000 | 2024-05-14 2:23PM EDT | 2024-09-20 | 1.89 | 1.31 | 1.40 | 0.00 | - | 266 | 738 | 76.32% |
| AFRM241018C00050000 | 2024-05-16 11:04AM EDT | 2024-10-18 | 2.00 | 1.75 | 1.84 | -0.08 | -3.85% | 8 | 353 | 76.25% |
| AFRM241115C00050000 | 2024-05-15 11:52AM EDT | 2024-11-15 | 2.90 | 2.43 | 2.55 | 0.00 | - | 1 | 802 | 79.69% |
| AFRM241220C00050000 | 2024-05-16 1:38PM EDT | 2024-12-20 | 3.00 | 2.89 | 2.98 | -0.35 | -10.45% | 4 | 181 | 78.25% |
| AFRM250117C00050000 | 2024-05-16 3:54PM EDT | 2025-01-17 | 3.32 | 3.20 | 3.35 | -0.33 | -9.04% | 16 | 2,477 | 77.32% |
| AFRM250221C00050000 | 2024-05-15 12:01PM EDT | 2025-02-21 | 4.40 | 3.95 | 4.10 | 0.00 | - | 1 | 306 | 79.66% |
| AFRM250321C00050000 | 2024-05-08 2:01PM EDT | 2025-03-21 | 4.77 | 4.25 | 5.45 | 0.00 | - | 1 | 88 | 83.42% |
| AFRM260116C00050000 | 2024-05-16 3:46PM EDT | 2026-01-16 | 8.35 | 8.05 | 8.40 | -1.10 | -11.64% | 21 | 494 | 80.40% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00050000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 17.75 | 17.35 | 19.05 | 0.00 | - | 450 | 30 | 600.00% |
| AFRM240524P00050000 | 2024-05-13 9:47AM EDT | 2024-05-24 | 17.60 | 18.45 | 20.50 | 0.00 | - | 2 | 2 | 257.91% |
| AFRM240621P00050000 | 2024-05-16 10:53AM EDT | 2024-06-21 | 18.01 | 18.50 | 19.70 | +1.15 | +6.82% | 2 | 796 | 103.03% |
| AFRM240719P00050000 | 2024-05-08 2:19PM EDT | 2024-07-19 | 18.53 | 18.55 | 18.90 | 0.00 | - | 1 | 296 | 51.56% |
| AFRM240816P00050000 | 2024-05-08 10:59AM EDT | 2024-08-16 | 18.54 | 18.70 | 19.35 | 0.00 | - | 1 | 148 | 61.62% |
| AFRM240920P00050000 | 2024-04-04 9:51AM EDT | 2024-09-20 | 18.88 | 17.40 | 17.70 | 0.00 | - | 5 | 261 | 0.00% |
| AFRM241018P00050000 | 2024-05-07 1:11PM EDT | 2024-10-18 | 16.85 | 18.90 | 19.80 | 0.00 | - | 9 | 15 | 55.91% |
| AFRM241115P00050000 | 2024-04-23 9:45AM EDT | 2024-11-15 | 20.85 | 20.00 | 20.90 | 0.00 | - | 4 | 61 | 69.85% |
| AFRM241220P00050000 | 2024-04-01 12:44PM EDT | 2024-12-20 | 20.05 | 19.95 | 20.20 | 0.00 | - | 10 | 60 | 58.86% |
| AFRM250117P00050000 | 2024-04-12 12:30PM EDT | 2025-01-17 | 21.35 | 19.60 | 21.00 | 0.00 | - | 9 | 866 | 58.37% |
| AFRM250321P00050000 | 2024-04-10 2:13PM EDT | 2025-03-21 | 22.00 | 20.40 | 21.50 | 0.00 | - | - | 13 | 59.11% |
| AFRM260116P00050000 | 2024-05-16 2:23PM EDT | 2026-01-16 | 24.00 | 23.95 | 24.30 | +0.30 | +1.27% | 2 | 129 | 63.18% |
