La bourse ferme dans 7 h 47 min
CAC 40
7 085,74 +70,64 (+1,01 %) Euro Stoxx 50
4 167,98 +37,36 (+0,90 %) Dow Jones
32 237,53 +132,33 (+0,41 %) EUR/USD
1,0763 -0,0001 (-0,01 %) Gold future
1 968,70 -15,10 (-0,76 %) Bitcoin EUR
25 858,45 +281,81 (+1,10 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119C00002500 | 2023-03-24 3:28PM EDT | 2.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240119C00005000 | 2023-03-24 3:57PM EDT | 5.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AFRM240119C00007500 | 2023-03-23 3:59PM EDT | 7.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| AFRM240119C00010000 | 2023-03-24 3:35PM EDT | 10.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| AFRM240119C00012500 | 2023-03-24 1:13PM EDT | 12.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AFRM240119C00015000 | 2023-03-24 3:38PM EDT | 15.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| AFRM240119C00017500 | 2023-03-24 3:35PM EDT | 17.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| AFRM240119C00020000 | 2023-03-24 3:55PM EDT | 20.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| AFRM240119C00022500 | 2023-03-23 10:22AM EDT | 22.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AFRM240119C00025000 | 2023-03-24 2:38PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| AFRM240119C00027500 | 2023-03-24 11:17AM EDT | 27.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AFRM240119C00030000 | 2023-03-23 3:57PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| AFRM240119C00032500 | 2023-03-24 11:56AM EDT | 32.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| AFRM240119C00035000 | 2023-03-24 3:44PM EDT | 35.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AFRM240119C00037500 | 2023-03-24 3:36PM EDT | 37.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AFRM240119C00040000 | 2023-03-24 2:37PM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| AFRM240119C00042500 | 2023-03-24 11:41AM EDT | 42.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| AFRM240119C00045000 | 2023-03-23 2:53PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| AFRM240119C00047500 | 2023-03-23 10:42AM EDT | 47.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240119C00050000 | 2023-03-24 2:11PM EDT | 50.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 50.00% |
| AFRM240119C00055000 | 2023-03-24 11:39AM EDT | 55.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AFRM240119C00060000 | 2023-03-21 11:55AM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240119C00065000 | 2023-03-24 11:39AM EDT | 65.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AFRM240119C00070000 | 2023-03-21 11:45AM EDT | 70.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240119C00075000 | 2023-03-20 3:04PM EDT | 75.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240119C00080000 | 2023-03-03 11:55AM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| AFRM240119C00085000 | 2023-03-14 3:08PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AFRM240119C00090000 | 2023-03-21 9:55AM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| AFRM240119C00095000 | 2023-03-21 9:54AM EDT | 95.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240119C00100000 | 2023-03-24 2:10PM EDT | 100.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240119C00105000 | 2023-03-23 3:00PM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240119C00110000 | 2023-03-09 2:21PM EDT | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| AFRM240119C00115000 | 2023-03-14 2:13PM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| AFRM240119C00120000 | 2023-03-01 1:38PM EDT | 120.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AFRM240119C00125000 | 2023-03-16 3:22PM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| AFRM240119C00130000 | 2023-03-24 10:49AM EDT | 130.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240119C00135000 | 2023-03-17 1:44PM EDT | 135.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| AFRM240119C00140000 | 2023-02-10 11:56AM EDT | 140.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 1 | 765 | 111.72% |
| AFRM240119C00145000 | 2023-02-07 3:26PM EDT | 145.00 | 0.19 | 0.03 | 0.09 | 0.00 | - | 10 | 283 | 114.06% |
| AFRM240119C00150000 | 2023-03-20 3:24PM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| AFRM240119C00155000 | 2023-02-07 3:22PM EDT | 155.00 | 0.17 | 0.02 | 0.09 | 0.00 | - | 11 | 122 | 115.23% |
| AFRM240119C00160000 | 2023-02-28 1:10PM EDT | 160.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AFRM240119C00165000 | 2023-02-07 3:27PM EDT | 165.00 | 0.16 | 0.00 | 0.09 | 0.00 | - | 11 | 71 | 114.84% |
| AFRM240119C00170000 | 2023-03-08 11:56AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| AFRM240119C00175000 | 2023-03-09 2:42PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AFRM240119C00180000 | 2023-02-06 11:38AM EDT | 180.00 | 0.17 | 0.00 | 0.11 | 0.00 | - | 10 | 42 | 119.92% |
| AFRM240119C00185000 | 2023-02-06 11:36AM EDT | 185.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 103 | 119.53% |
| AFRM240119C00190000 | 2023-02-06 11:32AM EDT | 190.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | 10 | 45 | 119.14% |
| AFRM240119C00195000 | 2023-03-10 4:17PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| AFRM240119C00200000 | 2023-03-14 12:43PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240119C00210000 | 2023-02-06 11:28AM EDT | 210.00 | 0.16 | 0.02 | 0.08 | 0.00 | - | 10 | 93 | 123.83% |
| AFRM240119C00220000 | 2023-02-06 11:26AM EDT | 220.00 | 0.16 | 0.02 | 0.08 | 0.00 | - | 10 | 295 | 125.00% |
| AFRM240119C00230000 | 2023-02-06 11:25AM EDT | 230.00 | 0.16 | 0.02 | 0.09 | 0.00 | - | 2 | 77 | 127.73% |
| AFRM240119C00240000 | 2023-02-06 11:22AM EDT | 240.00 | 0.16 | 0.02 | 0.09 | 0.00 | - | 10 | 110 | 128.91% |
| AFRM240119C00250000 | 2023-03-07 11:37AM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AFRM240119C00260000 | 2023-03-23 10:12AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240119P00002500 | 2023-03-24 3:26PM EDT | 2.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| AFRM240119P00005000 | 2023-03-24 3:14PM EDT | 5.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| AFRM240119P00007500 | 2023-03-23 3:50PM EDT | 7.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| AFRM240119P00010000 | 2023-03-24 3:35PM EDT | 10.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| AFRM240119P00012500 | 2023-03-22 12:15PM EDT | 12.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| AFRM240119P00015000 | 2023-03-24 3:08PM EDT | 15.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00017500 | 2023-03-20 12:01PM EDT | 17.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00020000 | 2023-03-24 3:08PM EDT | 20.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00022500 | 2023-03-21 9:59AM EDT | 22.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00025000 | 2023-03-13 2:41PM EDT | 25.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| AFRM240119P00027500 | 2023-03-17 12:30PM EDT | 27.50 | 18.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240119P00030000 | 2023-03-24 3:16PM EDT | 30.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00032500 | 2023-03-14 2:01PM EDT | 32.50 | 22.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240119P00035000 | 2023-03-24 9:53AM EDT | 35.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AFRM240119P00037500 | 2023-03-24 9:59AM EDT | 37.50 | 27.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| AFRM240119P00040000 | 2023-03-24 11:47AM EDT | 40.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AFRM240119P00042500 | 2023-03-08 1:31PM EDT | 42.50 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00045000 | 2023-02-23 4:19PM EDT | 45.00 | 31.50 | 34.30 | 35.15 | 0.00 | - | 6 | 354 | 72.66% |
| AFRM240119P00047500 | 2023-02-16 1:19PM EDT | 47.50 | 33.85 | 37.90 | 38.35 | 0.00 | - | 103 | 0 | 126.42% |
| AFRM240119P00050000 | 2023-03-14 11:16AM EDT | 50.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| AFRM240119P00055000 | 2023-02-08 4:19PM EDT | 55.00 | 39.05 | 44.35 | 44.90 | 0.00 | - | 42 | 1 | 98.73% |
| AFRM240119P00060000 | 2023-02-07 3:20PM EDT | 60.00 | 43.45 | 48.35 | 48.95 | 0.00 | - | 22 | 0 | 0.00% |
| AFRM240119P00065000 | 2023-02-06 12:46PM EDT | 65.00 | 47.70 | 52.45 | 53.15 | 0.00 | - | 35 | 0 | 0.00% |
| AFRM240119P00070000 | 2023-02-08 3:45PM EDT | 70.00 | 53.85 | 59.30 | 60.00 | 0.00 | - | 200 | 0 | 115.53% |
| AFRM240119P00075000 | 2023-02-21 10:50AM EDT | 75.00 | 62.43 | 63.85 | 64.80 | 0.00 | - | 2 | 0 | 102.34% |
| AFRM240119P00080000 | 2023-03-22 11:28AM EDT | 80.00 | 69.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00085000 | 2023-02-02 4:41PM EDT | 85.00 | 64.15 | 70.80 | 71.95 | 0.00 | - | 75 | 0 | 0.00% |
| AFRM240119P00090000 | 2023-02-28 2:35PM EDT | 90.00 | 76.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240119P00095000 | 2022-10-11 1:16PM EDT | 95.00 | 75.45 | 79.95 | 80.85 | 0.00 | - | 9 | 0 | 0.00% |
| AFRM240119P00100000 | 2023-03-13 3:19PM EDT | 100.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00105000 | 2022-12-22 2:02PM EDT | 105.00 | 96.30 | 90.05 | 91.30 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00110000 | 2022-12-30 1:28PM EDT | 110.00 | 100.57 | 92.95 | 94.55 | 0.00 | - | 3 | 0 | 0.00% |
| AFRM240119P00115000 | 2022-08-18 9:40AM EDT | 115.00 | 80.05 | 91.80 | 92.95 | 0.00 | - | 2 | 31 | 0.00% |
| AFRM240119P00120000 | 2023-01-18 4:21PM EDT | 120.00 | 106.80 | 106.40 | 107.60 | 0.00 | - | 235 | 0 | 0.00% |
| AFRM240119P00125000 | 2023-02-03 2:52PM EDT | 125.00 | 106.20 | 110.90 | 111.95 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00130000 | 2023-02-03 4:23PM EDT | 130.00 | 111.72 | 115.90 | 116.90 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM240119P00135000 | 2022-06-29 10:07AM EDT | 135.00 | 115.40 | 107.00 | 109.40 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00140000 | 2023-01-27 2:09PM EDT | 140.00 | 124.21 | 126.15 | 128.50 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00145000 | 2022-05-13 3:21PM EDT | 145.00 | 121.41 | 123.55 | 125.90 | 0.00 | - | 2 | 17 | 0.00% |
| AFRM240119P00150000 | 2022-08-18 9:48AM EDT | 150.00 | 114.50 | 126.15 | 129.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00155000 | 2022-08-11 9:30AM EDT | 155.00 | 117.10 | 127.35 | 130.45 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00160000 | 2022-06-07 9:36AM EDT | 160.00 | 137.60 | 136.00 | 138.80 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00165000 | 2022-08-11 9:30AM EDT | 165.00 | 126.95 | 137.50 | 140.40 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00170000 | 2022-05-11 10:38AM EDT | 170.00 | 153.00 | 148.30 | 150.95 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00175000 | 2022-05-26 10:51AM EDT | 175.00 | 148.85 | 149.80 | 153.60 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00180000 | 2022-05-26 2:43PM EDT | 180.00 | 152.25 | 154.70 | 158.65 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00185000 | 2022-01-05 3:59PM EDT | 185.00 | 114.00 | 125.55 | 128.65 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM240119P00190000 | 2022-04-22 12:43PM EDT | 190.00 | 159.37 | 163.50 | 167.10 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00200000 | 2022-05-27 9:58AM EDT | 200.00 | 170.70 | 174.55 | 178.85 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240119P00230000 | 2022-01-14 2:55PM EDT | 230.00 | 164.19 | 182.55 | 185.25 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240119P00240000 | 2022-05-27 2:03PM EDT | 240.00 | 210.35 | 214.05 | 219.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240119P00250000 | 2022-02-18 2:57PM EDT | 250.00 | 212.83 | 207.00 | 212.00 | 0.00 | - | 25 | 29 | 0.00% |
| AFRM240119P00260000 | 2022-07-08 3:54PM EDT | 260.00 | 236.00 | 224.05 | 228.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
