La bourse ferme dans 7 h 29 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’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240920C000150002024-06-11 1:26PM EDT15.0017.8715.5016.950.00-151116.89%
AFRM240920C000175002024-06-18 9:45AM EDT17.5014.0013.5013.95+0.50+3.70%13295.90%
AFRM240920C000200002024-06-17 12:20PM EDT20.0010.8410.9511.650.00-24580.27%
AFRM240920C000225002024-06-13 9:34AM EDT22.5015.208.6510.450.00-114183.64%
AFRM240920C000250002024-06-18 3:03PM EDT25.007.807.758.05-0.68-8.02%1785183.01%
AFRM240920C000275002024-06-17 11:12AM EDT27.506.316.256.650.00-364982.08%
AFRM240920C000300002024-06-18 3:43PM EDT30.005.155.005.20+0.05+0.98%1789879.37%
AFRM240920C000325002024-06-18 2:45PM EDT32.504.103.954.05-0.40-8.89%9792477.66%
AFRM240920C000350002024-06-18 3:43PM EDT35.003.253.103.25-0.28-7.93%2261,78177.51%
AFRM240920C000375002024-06-18 3:12PM EDT37.502.502.442.54-0.34-11.97%2041,70677.08%
AFRM240920C000400002024-06-18 3:41PM EDT40.002.041.942.00-0.20-8.93%1,8641,62077.20%
AFRM240920C000425002024-06-18 10:09AM EDT42.501.521.341.77-0.28-15.56%351,09277.30%
AFRM240920C000450002024-06-18 2:38PM EDT45.001.241.121.45-0.32-20.51%581,65878.66%
AFRM240920C000475002024-06-17 1:18PM EDT47.500.990.881.010.00-1568976.95%
AFRM240920C000500002024-06-18 3:48PM EDT50.000.780.750.79-0.17-17.89%161,82977.78%
AFRM240920C000525002024-06-18 3:13PM EDT52.500.630.400.86-0.10-13.70%31,54478.56%
AFRM240920C000550002024-06-18 3:51PM EDT55.000.490.460.52-0.03-5.77%112,38778.27%
AFRM240920C000575002024-06-18 10:47AM EDT57.500.410.370.420.00-258878.61%
AFRM240920C000600002024-06-18 1:14PM EDT60.000.330.110.39-0.03-8.33%14,16675.29%
AFRM240920C000650002024-06-18 10:32AM EDT65.000.230.200.24-0.09-28.12%215380.18%
AFRM240920C000700002024-06-14 3:58PM EDT70.000.230.120.230.00-4578382.91%
AFRM240920C000750002024-06-18 3:26PM EDT75.000.130.090.13-0.02-13.33%81,19082.23%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240920P000150002024-06-18 1:16PM EDT15.000.250.150.25+0.08+47.06%6940086.13%
AFRM240920P000175002024-06-17 2:57PM EDT17.500.380.340.380.00-5643479.88%
AFRM240920P000200002024-06-18 1:37PM EDT20.000.750.680.74-0.01-1.32%21,85378.17%
AFRM240920P000225002024-06-18 2:47PM EDT22.501.201.211.27-0.13-9.77%92,22376.51%
AFRM240920P000250002024-06-18 3:43PM EDT25.001.971.942.05-0.17-7.94%704,25475.29%
AFRM240920P000275002024-06-18 12:28PM EDT27.503.052.902.96+0.10+3.39%23,20773.27%
AFRM240920P000300002024-06-18 2:27PM EDT30.004.174.054.15+0.02+0.48%13,45471.56%
AFRM240920P000325002024-06-18 3:17PM EDT32.505.555.505.60-0.15-2.63%1869370.90%
AFRM240920P000350002024-06-18 12:29PM EDT35.007.307.157.25+0.10+1.39%2883870.22%
AFRM240920P000375002024-06-17 2:44PM EDT37.508.958.959.100.00-51,22769.58%
AFRM240920P000400002024-06-17 2:58PM EDT40.0010.8510.9011.200.00-2166769.92%
AFRM240920P000425002024-06-17 1:16PM EDT42.5013.3912.9513.850.00-418674.80%
AFRM240920P000450002024-06-18 12:14PM EDT45.0015.3915.1016.00+5.19+50.88%119674.12%
AFRM240920P000475002024-05-31 11:33AM EDT47.5019.0017.1518.750.00-126677.83%
AFRM240920P000500002024-06-03 3:44PM EDT50.0021.4819.5519.900.00-126159.77%
AFRM240920P000525002024-05-29 1:08PM EDT52.5023.7322.0022.400.00-19362.89%
AFRM240920P000550002024-05-10 11:19AM EDT55.0022.7824.2025.350.00-14070.70%
AFRM240920P000575002024-03-28 3:23PM EDT57.5023.3525.1525.650.00-2560.00%
AFRM240920P000600002024-06-13 9:36AM EDT60.0024.3528.9030.350.00-14169.34%
AFRM240920P000650002024-02-09 11:00AM EDT65.0024.3028.9029.600.00-11,0180.00%
AFRM240920P000700002024-02-08 3:35PM EDT70.0027.9033.2533.550.00--20.00%
AFRM240920P000750002024-05-02 10:26AM EDT75.0042.0044.9046.600.00-31131.93%