La bourse est fermée

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
30,90-2,53 (-7,57 %)
À la clôture : 04:00PM EDT
30,89 -0,01 (-0,03 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240816C000175002024-06-03 3:50PM EDT17.5012.0812.5514.850.00-11695.51%
AFRM240816C000200002024-06-06 3:13PM EDT20.0011.5011.2512.550.00-424110.06%
AFRM240816C000225002024-06-13 10:11AM EDT22.5013.208.159.800.00-114372.36%
AFRM240816C000250002024-06-11 12:28PM EDT25.007.626.307.40-0.48-5.93%126266.36%
AFRM240816C000275002024-06-14 2:40PM EDT27.505.405.505.65-6.43-54.35%4729875.88%
AFRM240816C000300002024-06-14 3:59PM EDT30.004.174.104.20-1.73-29.32%17551673.83%
AFRM240816C000325002024-06-14 3:53PM EDT32.503.103.003.10-1.45-31.87%1362,45473.14%
AFRM240816C000350002024-06-14 3:58PM EDT35.002.212.192.23-1.19-35.00%5011,78872.80%
AFRM240816C000375002024-06-14 3:22PM EDT37.501.501.561.79-1.05-41.18%3522,53474.68%
AFRM240816C000400002024-06-14 3:58PM EDT40.001.151.131.19-0.70-37.84%7301,57073.54%
AFRM240816C000425002024-06-14 3:12PM EDT42.500.820.801.06-0.57-41.01%1952776.66%
AFRM240816C000450002024-06-14 3:13PM EDT45.000.600.570.64-0.67-52.76%1582,45974.46%
AFRM240816C000475002024-06-14 10:05AM EDT47.500.540.430.49-0.34-38.64%2088175.88%
AFRM240816C000500002024-06-14 2:25PM EDT50.000.350.130.37-0.26-42.62%1011,94871.68%
AFRM240816C000525002024-06-14 9:30AM EDT52.500.420.230.30-0.03-6.67%162977.93%
AFRM240816C000550002024-06-14 11:55AM EDT55.000.240.170.24-0.09-27.27%157579.10%
AFRM240816C000575002024-06-14 12:09PM EDT57.500.170.090.22-0.35-67.31%710779.69%
AFRM240816C000600002024-06-14 12:59PM EDT60.000.200.060.19-0.01-4.76%317781.05%
AFRM240816C000650002024-06-14 10:51AM EDT65.000.100.040.13-0.14-58.33%41,40783.79%
AFRM240816C000700002024-06-14 3:56PM EDT70.000.070.060.07-0.11-61.11%4438687.11%
AFRM240816C000750002024-06-13 9:42AM EDT75.000.100.030.100.00-13,82093.36%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240816P000150002024-06-14 3:33PM EDT15.000.040.030.08-0.03-42.86%3185.55%
AFRM240816P000175002024-06-13 2:28PM EDT17.500.090.080.180.00-231279.88%
AFRM240816P000200002024-06-14 10:56AM EDT20.000.270.260.29+0.15+125.00%361,08875.00%
AFRM240816P000225002024-06-14 12:04PM EDT22.500.600.560.63+0.28+87.50%501,16973.14%
AFRM240816P000250002024-06-14 3:53PM EDT25.001.081.101.15+0.34+45.95%2044,00571.48%
AFRM240816P000275002024-06-14 3:31PM EDT27.501.891.871.93+0.64+51.20%421,01869.63%
AFRM240816P000300002024-06-14 3:53PM EDT30.002.912.942.99+0.81+38.57%1671,84468.07%
AFRM240816P000325002024-06-14 2:15PM EDT32.504.504.304.40+1.35+42.86%501,65067.24%
AFRM240816P000350002024-06-14 2:32PM EDT35.006.135.956.05+1.63+36.22%3068666.46%
AFRM240816P000375002024-06-14 12:04PM EDT37.507.507.807.95+1.80+31.58%31,09365.67%
AFRM240816P000400002024-06-14 3:21PM EDT40.0010.408.9510.65+2.85+37.75%474161.13%
AFRM240816P000425002024-06-13 10:49AM EDT42.508.9511.9512.650.00-127469.82%
AFRM240816P000450002024-06-12 1:54PM EDT45.009.8614.2015.200.00-325774.32%
AFRM240816P000475002024-06-12 3:51PM EDT47.5012.4916.6517.000.00-434664.45%
AFRM240816P000500002024-06-11 9:30AM EDT50.0017.1719.0519.450.00-815165.04%
AFRM240816P000525002024-04-05 9:30AM EDT52.5022.2218.3019.150.00-4470.00%
AFRM240816P000550002024-06-13 9:33AM EDT55.0022.9022.9025.35+4.25+22.79%32657.81%
AFRM240816P000575002024-02-15 2:40PM EDT57.5019.9524.5025.750.00-1340.00%
AFRM240816P000600002024-05-22 2:42PM EDT60.0029.6128.3529.850.00-63050.00%
AFRM240816P000650002023-12-27 11:18AM EDT65.0022.5526.2527.200.00--20.00%
AFRM240816P000700002024-02-09 10:31AM EDT70.0027.0531.6033.600.00-30110.00%
AFRM240816P000750002024-05-08 3:15PM EDT75.0045.0544.1545.550.00-100141.11%