La bourse ferme dans 7 h 54 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’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240628C000200002024-06-18 10:24AM EDT20.0010.4010.3511.65+0.40+4.00%11211.33%
AFRM240628C000210002024-05-17 12:50PM EDT21.0012.158.0010.250.00-44219.92%
AFRM240628C000240002024-06-05 3:40PM EDT24.007.355.007.700.00-66196.78%
AFRM240628C000250002024-06-18 2:48PM EDT25.005.804.605.95+0.10+1.75%25121117.19%
AFRM240628C000260002024-06-17 10:12AM EDT26.004.654.555.400.00-18102.93%
AFRM240628C000270002024-06-18 3:02PM EDT27.003.693.654.00-0.01-0.27%329074.41%
AFRM240628C000280002024-06-18 9:51AM EDT28.003.402.633.40+0.20+6.25%471572.66%
AFRM240628C000285002024-06-18 1:51PM EDT28.502.202.262.68-0.60-21.43%263061.13%
AFRM240628C000290002024-06-18 1:51PM EDT29.001.882.012.37-0.56-22.95%316565.23%
AFRM240628C000300002024-06-18 3:52PM EDT30.001.571.521.56-0.43-21.50%34240462.89%
AFRM240628C000305002024-06-18 3:41PM EDT30.501.291.261.31-0.28-17.83%7823463.09%
AFRM240628C000310002024-06-18 3:55PM EDT31.001.061.041.09-0.27-20.30%40366663.38%
AFRM240628C000315002024-06-18 3:59PM EDT31.500.880.850.89-0.30-25.42%1741,08463.38%
AFRM240628C000320002024-06-18 3:40PM EDT32.000.710.650.74-0.23-24.47%1,0901,91462.99%
AFRM240628C000325002024-06-18 2:53PM EDT32.500.580.560.60-0.23-28.40%12930764.45%
AFRM240628C000330002024-06-18 3:44PM EDT33.000.480.460.55-0.18-27.27%20435867.19%
AFRM240628C000335002024-06-18 3:53PM EDT33.500.390.370.40-0.15-27.78%1,19323066.02%
AFRM240628C000340002024-06-18 3:45PM EDT34.000.320.300.33-0.15-31.91%37144066.99%
AFRM240628C000345002024-06-18 12:06PM EDT34.500.260.240.27-0.13-33.33%8918767.77%
AFRM240628C000350002024-06-18 3:59PM EDT35.000.190.190.22-0.12-38.71%10168468.36%
AFRM240628C000355002024-06-18 3:42PM EDT35.500.170.160.18-0.11-39.29%1109269.73%
AFRM240628C000360002024-06-18 12:09PM EDT36.000.140.120.15-0.12-46.15%1962470.12%
AFRM240628C000370002024-06-18 12:04PM EDT37.000.100.090.11-0.06-37.50%335573.44%
AFRM240628C000380002024-06-18 12:40PM EDT38.000.070.060.10-0.20-74.07%6153377.73%
AFRM240628C000390002024-06-18 1:23PM EDT39.000.040.030.09-0.07-63.64%4828280.47%
AFRM240628C000400002024-06-18 10:11AM EDT40.000.040.030.08-0.05-55.56%1011,40285.94%
AFRM240628C000410002024-06-17 3:56PM EDT41.000.070.020.070.00-76089.06%
AFRM240628C000420002024-06-17 2:44PM EDT42.000.020.020.06-0.05-71.43%816793.75%
AFRM240628C000430002024-06-17 3:43PM EDT43.000.030.010.03-0.02-40.00%121290.63%
AFRM240628C000440002024-06-17 2:29PM EDT44.000.050.010.060.00-1057103.13%
AFRM240628C000450002024-06-18 3:10PM EDT45.000.010.010.04-0.05-83.33%10226103.13%
AFRM240628C000460002024-06-17 10:08AM EDT46.000.010.010.050.00-132110.94%
AFRM240628C000470002024-06-17 12:04PM EDT47.000.060.000.050.00-58112.50%
AFRM240628C000480002024-06-17 2:36PM EDT48.000.020.010.050.00-256120.31%
AFRM240628C000490002024-06-14 2:59PM EDT49.000.040.010.050.00-1224125.00%
AFRM240628C000500002024-06-18 1:26PM EDT50.000.020.010.03-0.01-33.33%16501123.44%
AFRM240628C000510002024-06-12 3:06PM EDT51.000.050.010.030.00-460126.56%
AFRM240628C000520002024-06-18 10:26AM EDT52.000.020.000.02-0.01-33.33%17134121.88%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240628P000210002024-06-18 12:35PM EDT21.000.050.000.03+0.02+66.67%13998.44%
AFRM240628P000220002024-06-14 11:28AM EDT22.000.020.010.040.00-51993.75%
AFRM240628P000230002024-06-17 3:32PM EDT23.000.030.020.050.00-2516886.72%
AFRM240628P000240002024-06-18 9:49AM EDT24.000.050.020.070.00-416178.91%
AFRM240628P000245002024-06-13 1:07PM EDT24.500.050.020.080.00-2274.61%
AFRM240628P000250002024-06-18 1:25PM EDT25.000.070.040.07-0.01-12.50%10160369.92%
AFRM240628P000255002024-06-18 10:23AM EDT25.500.100.040.110.00-106268.36%
AFRM240628P000260002024-06-18 12:36PM EDT26.000.100.080.11-0.07-41.18%524965.63%
AFRM240628P000265002024-06-18 10:20AM EDT26.500.190.110.14+0.02+11.76%1144163.67%
AFRM240628P000270002024-06-18 10:36AM EDT27.000.220.160.19+0.01+4.76%14819862.89%
AFRM240628P000275002024-06-18 3:52PM EDT27.500.230.220.320.00-793464.65%
AFRM240628P000280002024-06-18 3:57PM EDT28.000.330.310.34-0.01-2.94%99015261.33%
AFRM240628P000285002024-06-18 3:55PM EDT28.500.440.410.45-0.02-4.35%786760.45%
AFRM240628P000290002024-06-18 3:53PM EDT29.000.570.560.59-0.03-5.00%2581660.35%
AFRM240628P000295002024-06-18 3:53PM EDT29.500.740.730.77-0.03-3.90%15414560.35%
AFRM240628P000300002024-06-18 3:55PM EDT30.000.960.930.97+0.02+2.13%19738459.86%
AFRM240628P000305002024-06-18 3:53PM EDT30.501.191.181.22+0.07+6.25%14114960.35%
AFRM240628P000310002024-06-18 3:51PM EDT31.001.441.451.50+0.10+7.46%2712860.35%
AFRM240628P000315002024-06-18 11:34AM EDT31.501.921.761.81+0.26+15.66%155560.55%
AFRM240628P000320002024-06-18 2:23PM EDT32.002.322.092.26+0.35+17.77%1714763.57%
AFRM240628P000325002024-06-17 3:52PM EDT32.502.422.432.550.00-76261.04%
AFRM240628P000330002024-06-18 3:46PM EDT33.002.782.682.99+0.13+4.91%315958.40%
AFRM240628P000335002024-06-18 3:29PM EDT33.503.252.873.35-0.05-1.52%2021365.72%
AFRM240628P000340002024-06-17 2:00PM EDT34.003.743.604.450.00-147883.50%
AFRM240628P000345002024-06-17 2:11PM EDT34.504.204.104.750.00-177383.01%
AFRM240628P000350002024-06-18 10:45AM EDT35.004.754.554.70+0.79+19.95%1418263.28%
AFRM240628P000355002024-06-18 10:45AM EDT35.505.375.006.00+0.27+5.29%41499.61%
AFRM240628P000360002024-06-18 10:09AM EDT36.006.005.455.85+1.20+25.00%243575.39%
AFRM240628P000370002024-06-14 1:13PM EDT37.006.006.456.800.00-54781.25%
AFRM240628P000380002024-06-14 2:00PM EDT38.007.286.358.650.00-47765.63%
AFRM240628P000390002024-06-14 9:53AM EDT39.007.457.359.650.00-11871.88%
AFRM240628P000400002024-06-13 12:10PM EDT40.005.758.1010.950.00-62685.94%
AFRM240628P000410002024-06-14 9:55AM EDT41.009.4010.0511.000.00-1292.19%
AFRM240628P000420002024-06-13 3:15PM EDT42.008.0010.6513.050.00-25146.48%
AFRM240628P000430002024-05-15 10:45AM EDT43.0010.7811.7512.400.00--00.00%
AFRM240628P000450002024-06-12 10:17AM EDT45.007.1012.9516.050.00--0105.47%