La bourse est fermée

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
21,27+0,42 (+2,01 %)
À la clôture : 04:00PM EDT
21,31 +0,04 (+0,19 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240119C000025002023-09-25 9:53AM EDT2.5017.5718.7018.850.00-192143.75%
AFRM240119C000050002023-09-22 10:10AM EDT5.0015.8016.3016.500.00-2671150.00%
AFRM240119C000075002023-09-12 1:53PM EDT7.5016.7713.8514.100.00-1860120.90%
AFRM240119C000100002023-09-29 10:31AM EDT10.0012.2411.5511.70+1.39+12.81%21,760103.71%
AFRM240119C000125002023-09-29 3:56PM EDT12.509.459.409.50+0.50+5.59%11,06395.12%
AFRM240119C000150002023-09-29 3:03PM EDT15.007.707.457.55+0.60+8.45%203,70789.75%
AFRM240119C000175002023-09-29 2:29PM EDT17.505.805.755.85+0.25+4.50%4312,11085.60%
AFRM240119C000200002023-09-29 3:54PM EDT20.004.404.354.45+0.37+9.18%16810,49882.91%
AFRM240119C000225002023-09-29 3:26PM EDT22.503.323.253.35+0.32+10.67%2843,27581.35%
AFRM240119C000250002023-09-29 3:51PM EDT25.002.502.432.47+0.25+11.11%1925,19580.27%
AFRM240119C000275002023-09-29 3:56PM EDT27.501.791.801.83+0.15+9.15%893,78679.69%
AFRM240119C000300002023-09-29 2:41PM EDT30.001.371.331.36+0.07+5.38%656,41879.39%
AFRM240119C000325002023-09-29 3:48PM EDT32.501.000.981.02+0.05+5.26%231,89279.30%
AFRM240119C000350002023-09-29 2:06PM EDT35.000.760.730.77+0.04+5.56%394,47879.44%
AFRM240119C000375002023-09-29 11:56AM EDT37.500.610.560.59+0.09+17.31%3297479.98%
AFRM240119C000400002023-09-29 3:53PM EDT40.000.450.450.46+0.04+9.76%654,09580.96%
AFRM240119C000425002023-09-29 10:06AM EDT42.500.410.340.37+0.07+20.59%31,35981.54%
AFRM240119C000450002023-09-29 2:17PM EDT45.000.290.280.30+0.03+11.54%1321,61682.72%
AFRM240119C000475002023-09-28 2:08PM EDT47.500.220.230.250.00-422,13183.79%
AFRM240119C000500002023-09-29 3:00PM EDT50.000.210.190.21+0.01+5.00%104,93284.96%
AFRM240119C000550002023-09-29 9:36AM EDT55.000.180.140.16+0.03+20.00%503,05387.70%
AFRM240119C000600002023-09-29 9:51AM EDT60.000.140.110.12+0.03+27.27%21,78690.04%
AFRM240119C000650002023-09-28 11:33AM EDT65.000.090.090.100.00-311,60992.77%
AFRM240119C000700002023-09-29 11:03AM EDT70.000.080.070.080.00-21,62994.53%
AFRM240119C000750002023-09-29 2:26PM EDT75.000.060.060.07-0.01-14.29%766097.27%
AFRM240119C000800002023-09-29 11:43AM EDT80.000.050.050.060.00-12,16299.22%
AFRM240119C000850002023-09-26 2:18PM EDT85.000.060.040.060.00-31,460101.56%
AFRM240119C000900002023-09-29 3:55PM EDT90.000.050.040.050.00-21,080103.91%
AFRM240119C000950002023-09-18 10:30AM EDT95.000.080.030.050.00-2437105.47%
AFRM240119C001000002023-09-28 12:25PM EDT100.000.040.030.040.00-62,442107.03%
AFRM240119C001050002023-09-22 10:44AM EDT105.000.030.020.050.00-2225109.38%
AFRM240119C001100002023-09-25 10:09AM EDT110.000.040.020.030.00-1182108.59%
AFRM240119C001150002023-09-11 3:54PM EDT115.000.060.000.080.00-5171116.41%
AFRM240119C001200002023-09-15 3:14PM EDT120.000.040.000.080.00-2004,853118.75%
AFRM240119C001250002023-07-25 9:57AM EDT125.000.110.030.040.00-10959119.53%
AFRM240119C001300002023-09-13 3:13PM EDT130.000.040.000.070.00-10343121.09%
AFRM240119C001350002023-09-06 2:53PM EDT135.000.050.010.070.00-1309125.00%
AFRM240119C001400002023-08-25 10:25AM EDT140.000.050.000.060.00-2868123.44%
AFRM240119C001450002023-08-15 3:47PM EDT145.000.040.000.080.00-1249128.91%
AFRM240119C001500002023-09-22 12:12PM EDT150.000.010.000.020.00-51,392115.63%
AFRM240119C001550002023-07-31 9:32AM EDT155.000.090.000.080.00-13121132.81%
AFRM240119C001600002023-09-25 2:16PM EDT160.000.010.000.040.00-1254125.78%
AFRM240119C001650002023-07-27 11:49AM EDT165.000.100.010.050.00-1100132.03%
AFRM240119C001700002023-08-07 9:44AM EDT170.000.050.000.090.00-20412139.06%
AFRM240119C001750002023-08-15 12:24PM EDT175.000.050.000.070.00-3875137.50%
AFRM240119C001800002023-07-31 9:45AM EDT180.000.090.000.040.00-1266131.25%
AFRM240119C001850002023-07-25 11:56AM EDT185.000.080.000.070.00-2105140.63%
AFRM240119C001900002023-06-23 1:08PM EDT190.000.050.070.090.00-349154.30%
AFRM240119C001950002023-09-05 9:48AM EDT195.000.020.000.060.00-11,225140.63%
AFRM240119C002000002023-09-11 11:43AM EDT200.000.010.000.030.00-1462134.38%
AFRM240119C002100002023-07-13 1:13PM EDT210.000.050.010.050.00-193144.53%
AFRM240119C002200002023-06-14 10:38AM EDT220.000.090.040.050.00-1312153.13%
AFRM240119C002300002023-06-12 12:48PM EDT230.000.080.010.050.00-879149.22%
AFRM240119C002400002023-07-31 3:09PM EDT240.000.080.000.060.00-1142151.56%
AFRM240119C002500002023-09-25 10:02AM EDT250.000.010.000.060.00-6186153.13%
AFRM240119C002600002023-09-29 3:08PM EDT260.000.010.010.020.00-71,568146.88%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240119P000025002023-09-28 10:41AM EDT2.500.020.000.020.00-5007,279153.13%
AFRM240119P000050002023-09-28 12:19PM EDT5.000.030.020.030.00-223,313115.63%
AFRM240119P000075002023-09-29 1:13PM EDT7.500.090.070.08-0.01-10.00%307,26599.61%
AFRM240119P000100002023-09-29 3:27PM EDT10.000.210.210.22-0.04-16.00%1213,50891.80%
AFRM240119P000125002023-09-29 1:14PM EDT12.500.490.490.50-0.08-14.04%177,76285.74%
AFRM240119P000150002023-09-29 3:44PM EDT15.001.000.991.01-0.10-9.09%579,23981.84%
AFRM240119P000175002023-09-29 3:48PM EDT17.501.751.751.78-0.18-9.33%313,87678.56%
AFRM240119P000200002023-09-29 3:32PM EDT20.002.822.812.85-0.28-9.03%1,0008,75776.07%
AFRM240119P000225002023-09-29 3:44PM EDT22.504.204.154.25-0.25-5.62%832,82674.32%
AFRM240119P000250002023-09-29 3:26PM EDT25.005.805.805.90-0.40-6.45%252,43273.14%
AFRM240119P000275002023-09-29 1:49PM EDT27.507.607.657.75-0.32-4.04%1043571.68%
AFRM240119P000300002023-09-27 10:37AM EDT30.0010.359.659.750.00-51,37269.63%
AFRM240119P000325002023-09-28 3:42PM EDT32.5012.3011.8011.950.00-638668.56%
AFRM240119P000350002023-09-29 3:17PM EDT35.0014.0514.0514.20-0.90-6.02%21,00666.41%
AFRM240119P000375002023-08-25 1:24PM EDT37.5019.8017.4017.550.00-4424101.32%
AFRM240119P000400002023-09-12 12:31PM EDT40.0016.2018.8018.950.00-23163.77%
AFRM240119P000425002023-06-09 2:37PM EDT42.5025.2028.7029.000.00-280258.06%
AFRM240119P000450002023-09-08 1:33PM EDT45.0022.8523.7023.800.00-51055.47%
AFRM240119P000475002023-06-15 10:49AM EDT47.5030.5530.9531.250.00-20210.67%
AFRM240119P000500002023-09-11 12:30PM EDT50.0026.5428.6028.800.00-5072.07%
AFRM240119P000550002023-09-01 10:04AM EDT55.0033.7033.5533.850.00-1084.77%
AFRM240119P000600002023-03-27 11:55AM EDT60.0050.0049.7550.500.00-10379.64%
AFRM240119P000650002023-02-06 12:46PM EDT65.0047.7052.4553.150.00-350332.37%
AFRM240119P000700002023-02-08 3:45PM EDT70.0053.8559.3060.000.00-2000381.98%
AFRM240119P000750002023-02-21 10:50AM EDT75.0062.4363.8564.800.00-20380.32%
AFRM240119P000800002023-07-19 3:06PM EDT80.0062.6065.1565.900.00-3233301.71%
AFRM240119P000850002023-02-02 4:41PM EDT85.0064.1570.8071.950.00-750325.24%
AFRM240119P000900002023-04-24 1:43PM EDT90.0079.4775.3076.100.00-20315.72%
AFRM240119P000950002022-10-11 1:16PM EDT95.0075.4579.9580.850.00-90313.92%
AFRM240119P001000002023-03-13 3:19PM EDT100.0089.7588.6589.600.00-10400.10%
AFRM240119P001050002022-12-22 2:02PM EDT105.0096.3090.0591.300.00-20328.22%
AFRM240119P001100002022-12-30 1:28PM EDT110.00100.5792.9594.550.00-30290.63%
AFRM240119P001150002022-08-18 9:40AM EDT115.0080.0591.8092.950.00-2310.00%
AFRM240119P001200002023-01-18 4:21PM EDT120.00106.80106.40107.600.00-2350367.58%
AFRM240119P001250002023-02-03 2:52PM EDT125.00106.20110.90111.950.00-20358.47%
AFRM240119P001300002023-09-13 3:57PM EDT130.00106.70108.05109.200.00-10170.80%
AFRM240119P001350002023-09-18 12:16PM EDT135.00109.80113.30113.900.00-11148.83%
AFRM240119P001400002023-01-27 2:09PM EDT140.00124.21126.15128.500.00-10386.84%
AFRM240119P001450002022-05-13 3:21PM EDT145.00121.41123.55125.900.00-217204.00%
AFRM240119P001500002022-08-18 9:48AM EDT150.00114.50126.15129.000.00-10165.43%
AFRM240119P001550002022-08-11 9:30AM EDT155.00117.10127.35130.450.00-200.00%
AFRM240119P001600002022-06-07 9:36AM EDT160.00137.60136.00138.800.00-10143.75%
AFRM240119P001650002023-06-27 11:00AM EDT165.00149.60146.00147.250.00-10272.31%
AFRM240119P001700002022-05-11 10:38AM EDT170.00153.00148.30150.950.00-10210.60%
AFRM240119P001750002022-05-26 10:51AM EDT175.00148.85149.80153.600.00-100.00%
AFRM240119P001800002022-05-26 2:43PM EDT180.00152.25154.70158.650.00-200.00%
AFRM240119P001850002022-01-05 3:59PM EDT185.00114.00125.55128.650.00-120.00%
AFRM240119P001900002022-04-22 12:43PM EDT190.00159.37163.50167.100.00-110.00%
AFRM240119P002000002023-07-05 9:49AM EDT200.00184.40182.25183.900.00-20321.44%
AFRM240119P002300002022-01-14 2:55PM EDT230.00164.19182.55185.250.00-110.00%
AFRM240119P002400002022-05-27 2:03PM EDT240.00210.35214.05219.000.00-20194.14%
AFRM240119P002500002022-02-18 2:57PM EDT250.00212.83207.00212.000.00-25290.00%
AFRM240119P002600002023-07-07 3:02PM EDT260.00246.00242.55244.000.00-10344.63%