La bourse ferme dans 6 h 48 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,53-0,28 (-0,91 %)
À la clôture : 04:00PM EDT
30,54 +0,01 (+0,03 %)
Échanges après Bourse : 07:54PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240621C000025002024-06-18 3:06PM EDT2.5028.0727.3030.10-3.26-10.41%1162,251.56%
AFRM240621C000050002024-06-18 3:08PM EDT5.0025.6724.9027.45-1.83-6.65%2911,523.44%
AFRM240621C000075002024-05-08 11:08AM EDT7.5024.4522.1523.800.00-31571,237.50%
AFRM240621C000100002024-06-17 10:11AM EDT10.0020.3219.4522.400.00-1195837.50%
AFRM240621C000125002024-06-14 1:08PM EDT12.5018.7017.2519.900.00-31,098742.97%
AFRM240621C000150002024-06-18 10:10AM EDT15.0015.3814.9517.30+0.38+2.53%2421625.78%
AFRM240621C000175002024-06-18 10:22AM EDT17.5012.6512.7014.25-0.79-5.88%121,578472.66%
AFRM240621C000200002024-06-18 11:20AM EDT20.0010.409.3511.60-0.60-5.45%22762505.08%
AFRM240621C000225002024-06-17 10:03AM EDT22.507.957.608.950.00-91,441250.39%
AFRM240621C000230002024-06-18 10:36AM EDT23.007.457.358.55-0.70-8.59%2036275.00%
AFRM240621C000245002024-06-17 10:10AM EDT24.505.925.757.000.00-85215.23%
AFRM240621C000250002024-06-17 2:17PM EDT25.005.803.756.250.00-562,336260.55%
AFRM240621C000260002024-06-18 12:20PM EDT26.004.303.505.70-0.91-17.47%235112.50%
AFRM240621C000265002024-06-10 11:58AM EDT26.503.622.795.050.00-11214247.46%
AFRM240621C000270002024-06-18 12:20PM EDT27.003.372.884.90-5.73-62.97%2144145.70%
AFRM240621C000275002024-06-18 12:33PM EDT27.502.902.674.85-0.60-17.14%15670178.13%
AFRM240621C000280002024-06-18 12:09PM EDT28.002.452.422.74+0.20+8.89%24164.06%
AFRM240621C000285002024-06-18 3:04PM EDT28.502.131.952.29-0.37-14.80%2914162.11%
AFRM240621C000290002024-06-18 3:53PM EDT29.001.701.611.76-0.64-27.35%10248960.74%
AFRM240621C000295002024-06-18 2:52PM EDT29.501.301.231.59-0.40-23.53%13738872.85%
AFRM240621C000300002024-06-18 3:59PM EDT30.000.930.900.97-0.42-31.11%1,0311,53358.01%
AFRM240621C000305002024-06-18 3:55PM EDT30.500.650.630.66-0.38-36.89%6071,18757.03%
AFRM240621C000310002024-06-18 3:48PM EDT31.000.450.430.46-0.33-42.31%9621,74858.79%
AFRM240621C000315002024-06-18 3:59PM EDT31.500.300.270.34-0.30-50.00%9011,50060.94%
AFRM240621C000320002024-06-18 3:55PM EDT32.000.200.200.23-0.26-56.52%2,0642,76664.06%
AFRM240621C000325002024-06-18 3:48PM EDT32.500.170.120.15-0.15-46.87%9413,92964.65%
AFRM240621C000330002024-06-18 3:54PM EDT33.000.080.080.10-0.17-68.00%1,4582,68066.80%
AFRM240621C000335002024-06-18 3:50PM EDT33.500.070.050.06-0.13-65.00%4472,40767.19%
AFRM240621C000340002024-06-18 3:57PM EDT34.000.040.040.05-0.11-73.33%1,8781,70072.66%
AFRM240621C000345002024-06-18 2:39PM EDT34.500.040.030.06-0.07-63.64%6843180.47%
AFRM240621C000350002024-06-18 3:58PM EDT35.000.020.020.03-0.07-77.78%8314,41778.91%
AFRM240621C000355002024-06-18 3:13PM EDT35.500.010.020.05-0.05-83.33%7472790.63%
AFRM240621C000360002024-06-18 3:58PM EDT36.000.010.010.04-0.06-85.71%491,58692.19%
AFRM240621C000365002024-06-18 3:38PM EDT36.500.010.010.03-0.05-83.33%3471695.31%
AFRM240621C000370002024-06-18 3:03PM EDT37.000.020.000.03-0.04-66.67%391,56696.88%
AFRM240621C000375002024-06-18 3:31PM EDT37.500.010.000.01-0.04-80.00%203,97387.50%
AFRM240621C000380002024-06-18 3:47PM EDT38.000.010.010.03-0.02-66.67%641,600112.50%
AFRM240621C000390002024-06-18 3:03PM EDT39.000.010.000.01-0.06-85.71%26591106.25%
AFRM240621C000400002024-06-18 3:40PM EDT40.000.010.000.01-0.02-66.67%1786,908112.50%
AFRM240621C000410002024-06-17 3:33PM EDT41.000.020.000.020.00-8265131.25%
AFRM240621C000420002024-06-17 3:42PM EDT42.000.010.000.040.00-430279154.69%
AFRM240621C000425002024-06-17 2:31PM EDT42.500.030.000.040.00-843,287159.38%
AFRM240621C000430002024-06-17 3:38PM EDT43.000.020.000.020.00-100232150.00%
AFRM240621C000440002024-06-17 10:24AM EDT44.000.010.000.010.00-1182150.00%
AFRM240621C000450002024-06-18 10:41AM EDT45.000.010.000.010.00-94,689156.25%
AFRM240621C000475002024-06-17 3:21PM EDT47.500.010.000.01-0.01-50.00%151,645175.00%
AFRM240621C000500002024-06-18 2:49PM EDT50.000.010.000.010.00-193,363193.75%
AFRM240621C000525002024-06-17 2:50PM EDT52.500.010.000.010.00-2902,474212.50%
AFRM240621C000550002024-06-17 3:12PM EDT55.000.010.000.120.00-1541,332300.00%
AFRM240621C000575002024-06-17 2:22PM EDT57.500.010.000.040.00-81,516278.13%
AFRM240621C000600002024-06-17 2:22PM EDT60.000.010.000.010.00-101,392256.25%
AFRM240621C000650002024-06-17 9:57AM EDT65.000.010.000.020.00-111,138300.00%
AFRM240621C000700002024-06-14 10:54AM EDT70.000.010.000.020.00-10811325.00%
AFRM240621C000750002024-06-14 10:55AM EDT75.000.010.000.010.00-302,463325.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240621P000025002024-04-05 1:06PM EDT2.500.020.001.020.00-26502,065.63%
AFRM240621P000050002024-05-06 11:37AM EDT5.000.010.000.010.00-8820700.00%
AFRM240621P000075002024-06-03 9:30AM EDT7.500.010.000.140.00-1413750.00%
AFRM240621P000100002024-05-02 2:49PM EDT10.000.060.000.060.00-1780534.38%
AFRM240621P000125002024-06-07 3:59PM EDT12.500.020.000.200.00-10675518.75%
AFRM240621P000150002024-06-07 1:45PM EDT15.000.030.000.100.00-27,573378.13%
AFRM240621P000175002024-06-18 2:48PM EDT17.500.010.000.010.00-10761225.00%
AFRM240621P000200002024-06-17 9:44AM EDT20.000.010.000.020.00-141,212190.63%
AFRM240621P000210002024-06-17 11:52AM EDT21.000.010.000.010.00-25137156.25%
AFRM240621P000220002024-06-17 2:32PM EDT22.000.010.000.020.00-90137150.00%
AFRM240621P000225002024-06-17 2:19PM EDT22.500.010.000.010.00-610,428131.25%
AFRM240621P000230002024-06-17 2:40PM EDT23.000.010.000.020.00-163590131.25%
AFRM240621P000240002024-06-17 3:46PM EDT24.000.010.000.480.00-12515207.03%
AFRM240621P000245002024-06-11 12:25PM EDT24.500.050.000.010.00--1096.88%
AFRM240621P000250002024-06-18 3:26PM EDT25.000.010.000.02-0.02-66.67%565,37796.88%
AFRM240621P000255002024-06-18 9:57AM EDT25.500.010.000.02-0.02-66.67%15089.06%
AFRM240621P000260002024-06-18 2:02PM EDT26.000.010.010.02-0.02-66.67%1043185.94%
AFRM240621P000265002024-06-18 3:26PM EDT26.500.020.010.03-0.01-33.33%594679.69%
AFRM240621P000270002024-06-17 3:29PM EDT27.000.040.010.040.00-3147573.44%
AFRM240621P000275002024-06-18 3:04PM EDT27.500.040.020.050.00-323,23268.75%
AFRM240621P000280002024-06-18 3:46PM EDT28.000.040.020.07-0.02-33.33%1661,03762.50%
AFRM240621P000285002024-06-18 2:37PM EDT28.500.070.060.09-0.06-46.15%301,10159.38%
AFRM240621P000290002024-06-18 3:54PM EDT29.000.120.110.15-0.07-36.84%2397,55657.03%
AFRM240621P000295002024-06-18 3:55PM EDT29.500.230.200.31-0.08-25.81%2161,03459.18%
AFRM240621P000300002024-06-18 3:41PM EDT30.000.330.360.39-0.19-36.54%8614,56955.08%
AFRM240621P000305002024-06-18 3:38PM EDT30.500.550.570.62-0.12-17.91%22943555.27%
AFRM240621P000310002024-06-18 3:52PM EDT31.000.910.870.92-0.09-9.00%2161,97256.84%
AFRM240621P000315002024-06-18 3:21PM EDT31.501.251.201.73+0.09+7.76%7850880.08%
AFRM240621P000320002024-06-18 2:41PM EDT32.001.681.461.82+0.25+17.48%9884058.40%
AFRM240621P000325002024-06-18 12:40PM EDT32.502.451.992.18+0.33+15.57%54,13861.33%
AFRM240621P000330002024-06-18 3:54PM EDT33.002.542.482.80-0.01-0.39%1681080.47%
AFRM240621P000335002024-06-18 3:29PM EDT33.502.982.943.10-0.02-0.67%2135566.02%
AFRM240621P000340002024-06-18 11:25AM EDT34.003.653.304.50+0.35+10.61%16187137.50%
AFRM240621P000345002024-06-18 3:12PM EDT34.504.023.504.30-0.13-3.13%4288134.77%
AFRM240621P000350002024-06-18 3:23PM EDT35.004.453.655.30+0.53+13.52%553,80462.50%
AFRM240621P000355002024-06-18 10:45AM EDT35.505.103.855.35+0.50+10.87%4870161.72%
AFRM240621P000360002024-06-18 3:44PM EDT36.005.354.356.15-0.16-2.90%132,341210.94%
AFRM240621P000365002024-06-17 1:58PM EDT36.505.624.107.050.00-1449267.19%
AFRM240621P000370002024-06-17 2:35PM EDT37.006.505.958.450.00-12366237.11%
AFRM240621P000375002024-06-18 12:43PM EDT37.507.276.207.65+0.13+1.82%10933240.23%
AFRM240621P000380002024-06-17 11:53AM EDT38.007.967.009.000.00-6150229.30%
AFRM240621P000390002024-06-14 9:53AM EDT39.007.057.459.300.00-331286.72%
AFRM240621P000400002024-06-17 12:27PM EDT40.009.907.6010.200.00-113,188291.02%
AFRM240621P000410002024-06-12 2:08PM EDT41.005.0510.0011.300.00-20210.94%
AFRM240621P000425002024-06-14 9:31AM EDT42.5010.0010.8513.150.00-1619168.75%
AFRM240621P000440002024-06-17 9:32AM EDT44.0013.7513.0514.950.00-10321.09%
AFRM240621P000450002024-06-18 3:57PM EDT45.0014.5013.3515.10+0.05+0.35%1306350.78%
AFRM240621P000475002024-05-30 2:41PM EDT47.5018.0515.7518.400.00-1900260.16%
AFRM240621P000500002024-06-12 3:39PM EDT50.0014.1318.4020.050.00-20403.52%
AFRM240621P000525002024-06-17 3:29PM EDT52.5021.4021.7023.150.00-10406.25%
AFRM240621P000550002024-05-09 1:53PM EDT55.0021.7824.7026.000.00-20507.42%
AFRM240621P000575002024-06-07 10:07AM EDT57.5027.4726.4027.650.00-20314.06%
AFRM240621P000600002024-05-08 2:58PM EDT60.0028.1029.2030.500.00-5300457.81%
AFRM240621P000650002024-03-04 10:48AM EDT65.0028.2530.4532.700.00-1240.00%
AFRM240621P000700002024-02-08 2:16PM EDT70.0026.1030.2032.200.00-2360.00%
AFRM240621P000750002024-04-26 1:33PM EDT75.0041.5244.2046.600.00-20682.03%