La bourse est fermée
CAC 40
7 135,06 +18,82 (+0,26 %) Euro Stoxx 50
4 174,66 +13,10 (+0,31 %) Dow Jones
33 507,50 -158,80 (-0,47 %) EUR/USD
1,0588 +0,0020 (+0,19 %) Gold future
1 864,60 -1,50 (-0,08 %) Bitcoin EUR
25 671,25 +86,73 (+0,34 %)
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 | 2023-09-25 9:53AM EDT | 2.50 | 17.57 | 18.70 | 18.85 | 0.00 | - | 1 | 92 | 143.75% |
| AFRM240119C00005000 | 2023-09-22 10:10AM EDT | 5.00 | 15.80 | 16.30 | 16.50 | 0.00 | - | 2 | 671 | 150.00% |
| AFRM240119C00007500 | 2023-09-12 1:53PM EDT | 7.50 | 16.77 | 13.85 | 14.10 | 0.00 | - | 1 | 860 | 120.90% |
| AFRM240119C00010000 | 2023-09-29 10:31AM EDT | 10.00 | 12.24 | 11.55 | 11.70 | +1.39 | +12.81% | 2 | 1,760 | 103.71% |
| AFRM240119C00012500 | 2023-09-29 3:56PM EDT | 12.50 | 9.45 | 9.40 | 9.50 | +0.50 | +5.59% | 1 | 1,063 | 95.12% |
| AFRM240119C00015000 | 2023-09-29 3:03PM EDT | 15.00 | 7.70 | 7.45 | 7.55 | +0.60 | +8.45% | 20 | 3,707 | 89.75% |
| AFRM240119C00017500 | 2023-09-29 2:29PM EDT | 17.50 | 5.80 | 5.75 | 5.85 | +0.25 | +4.50% | 43 | 12,110 | 85.60% |
| AFRM240119C00020000 | 2023-09-29 3:54PM EDT | 20.00 | 4.40 | 4.35 | 4.45 | +0.37 | +9.18% | 168 | 10,498 | 82.91% |
| AFRM240119C00022500 | 2023-09-29 3:26PM EDT | 22.50 | 3.32 | 3.25 | 3.35 | +0.32 | +10.67% | 284 | 3,275 | 81.35% |
| AFRM240119C00025000 | 2023-09-29 3:51PM EDT | 25.00 | 2.50 | 2.43 | 2.47 | +0.25 | +11.11% | 192 | 5,195 | 80.27% |
| AFRM240119C00027500 | 2023-09-29 3:56PM EDT | 27.50 | 1.79 | 1.80 | 1.83 | +0.15 | +9.15% | 89 | 3,786 | 79.69% |
| AFRM240119C00030000 | 2023-09-29 2:41PM EDT | 30.00 | 1.37 | 1.33 | 1.36 | +0.07 | +5.38% | 65 | 6,418 | 79.39% |
| AFRM240119C00032500 | 2023-09-29 3:48PM EDT | 32.50 | 1.00 | 0.98 | 1.02 | +0.05 | +5.26% | 23 | 1,892 | 79.30% |
| AFRM240119C00035000 | 2023-09-29 2:06PM EDT | 35.00 | 0.76 | 0.73 | 0.77 | +0.04 | +5.56% | 39 | 4,478 | 79.44% |
| AFRM240119C00037500 | 2023-09-29 11:56AM EDT | 37.50 | 0.61 | 0.56 | 0.59 | +0.09 | +17.31% | 32 | 974 | 79.98% |
| AFRM240119C00040000 | 2023-09-29 3:53PM EDT | 40.00 | 0.45 | 0.45 | 0.46 | +0.04 | +9.76% | 65 | 4,095 | 80.96% |
| AFRM240119C00042500 | 2023-09-29 10:06AM EDT | 42.50 | 0.41 | 0.34 | 0.37 | +0.07 | +20.59% | 3 | 1,359 | 81.54% |
| AFRM240119C00045000 | 2023-09-29 2:17PM EDT | 45.00 | 0.29 | 0.28 | 0.30 | +0.03 | +11.54% | 132 | 1,616 | 82.72% |
| AFRM240119C00047500 | 2023-09-28 2:08PM EDT | 47.50 | 0.22 | 0.23 | 0.25 | 0.00 | - | 42 | 2,131 | 83.79% |
| AFRM240119C00050000 | 2023-09-29 3:00PM EDT | 50.00 | 0.21 | 0.19 | 0.21 | +0.01 | +5.00% | 10 | 4,932 | 84.96% |
| AFRM240119C00055000 | 2023-09-29 9:36AM EDT | 55.00 | 0.18 | 0.14 | 0.16 | +0.03 | +20.00% | 50 | 3,053 | 87.70% |
| AFRM240119C00060000 | 2023-09-29 9:51AM EDT | 60.00 | 0.14 | 0.11 | 0.12 | +0.03 | +27.27% | 2 | 1,786 | 90.04% |
| AFRM240119C00065000 | 2023-09-28 11:33AM EDT | 65.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 31 | 1,609 | 92.77% |
| AFRM240119C00070000 | 2023-09-29 11:03AM EDT | 70.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 2 | 1,629 | 94.53% |
| AFRM240119C00075000 | 2023-09-29 2:26PM EDT | 75.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 7 | 660 | 97.27% |
| AFRM240119C00080000 | 2023-09-29 11:43AM EDT | 80.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 1 | 2,162 | 99.22% |
| AFRM240119C00085000 | 2023-09-26 2:18PM EDT | 85.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 1,460 | 101.56% |
| AFRM240119C00090000 | 2023-09-29 3:55PM EDT | 90.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 1,080 | 103.91% |
| AFRM240119C00095000 | 2023-09-18 10:30AM EDT | 95.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 2 | 437 | 105.47% |
| AFRM240119C00100000 | 2023-09-28 12:25PM EDT | 100.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 2,442 | 107.03% |
| AFRM240119C00105000 | 2023-09-22 10:44AM EDT | 105.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 225 | 109.38% |
| AFRM240119C00110000 | 2023-09-25 10:09AM EDT | 110.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 182 | 108.59% |
| AFRM240119C00115000 | 2023-09-11 3:54PM EDT | 115.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 5 | 171 | 116.41% |
| AFRM240119C00120000 | 2023-09-15 3:14PM EDT | 120.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 200 | 4,853 | 118.75% |
| AFRM240119C00125000 | 2023-07-25 9:57AM EDT | 125.00 | 0.11 | 0.03 | 0.04 | 0.00 | - | 10 | 959 | 119.53% |
| AFRM240119C00130000 | 2023-09-13 3:13PM EDT | 130.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 10 | 343 | 121.09% |
| AFRM240119C00135000 | 2023-09-06 2:53PM EDT | 135.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 1 | 309 | 125.00% |
| AFRM240119C00140000 | 2023-08-25 10:25AM EDT | 140.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 868 | 123.44% |
| AFRM240119C00145000 | 2023-08-15 3:47PM EDT | 145.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 249 | 128.91% |
| AFRM240119C00150000 | 2023-09-22 12:12PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,392 | 115.63% |
| AFRM240119C00155000 | 2023-07-31 9:32AM EDT | 155.00 | 0.09 | 0.00 | 0.08 | 0.00 | - | 13 | 121 | 132.81% |
| AFRM240119C00160000 | 2023-09-25 2:16PM EDT | 160.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 254 | 125.78% |
| AFRM240119C00165000 | 2023-07-27 11:49AM EDT | 165.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 100 | 132.03% |
| AFRM240119C00170000 | 2023-08-07 9:44AM EDT | 170.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 20 | 412 | 139.06% |
| AFRM240119C00175000 | 2023-08-15 12:24PM EDT | 175.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 875 | 137.50% |
| AFRM240119C00180000 | 2023-07-31 9:45AM EDT | 180.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 12 | 66 | 131.25% |
| AFRM240119C00185000 | 2023-07-25 11:56AM EDT | 185.00 | 0.08 | 0.00 | 0.07 | 0.00 | - | 2 | 105 | 140.63% |
| AFRM240119C00190000 | 2023-06-23 1:08PM EDT | 190.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 3 | 49 | 154.30% |
| AFRM240119C00195000 | 2023-09-05 9:48AM EDT | 195.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,225 | 140.63% |
| AFRM240119C00200000 | 2023-09-11 11:43AM EDT | 200.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 462 | 134.38% |
| AFRM240119C00210000 | 2023-07-13 1:13PM EDT | 210.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 93 | 144.53% |
| AFRM240119C00220000 | 2023-06-14 10:38AM EDT | 220.00 | 0.09 | 0.04 | 0.05 | 0.00 | - | 1 | 312 | 153.13% |
| AFRM240119C00230000 | 2023-06-12 12:48PM EDT | 230.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 8 | 79 | 149.22% |
| AFRM240119C00240000 | 2023-07-31 3:09PM EDT | 240.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 142 | 151.56% |
| AFRM240119C00250000 | 2023-09-25 10:02AM EDT | 250.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 6 | 186 | 153.13% |
| AFRM240119C00260000 | 2023-09-29 3:08PM EDT | 260.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 1,568 | 146.88% |
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 | 2023-09-28 10:41AM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 500 | 7,279 | 153.13% |
| AFRM240119P00005000 | 2023-09-28 12:19PM EDT | 5.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 3,313 | 115.63% |
| AFRM240119P00007500 | 2023-09-29 1:13PM EDT | 7.50 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 30 | 7,265 | 99.61% |
| AFRM240119P00010000 | 2023-09-29 3:27PM EDT | 10.00 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 121 | 3,508 | 91.80% |
| AFRM240119P00012500 | 2023-09-29 1:14PM EDT | 12.50 | 0.49 | 0.49 | 0.50 | -0.08 | -14.04% | 17 | 7,762 | 85.74% |
| AFRM240119P00015000 | 2023-09-29 3:44PM EDT | 15.00 | 1.00 | 0.99 | 1.01 | -0.10 | -9.09% | 57 | 9,239 | 81.84% |
| AFRM240119P00017500 | 2023-09-29 3:48PM EDT | 17.50 | 1.75 | 1.75 | 1.78 | -0.18 | -9.33% | 31 | 3,876 | 78.56% |
| AFRM240119P00020000 | 2023-09-29 3:32PM EDT | 20.00 | 2.82 | 2.81 | 2.85 | -0.28 | -9.03% | 1,000 | 8,757 | 76.07% |
| AFRM240119P00022500 | 2023-09-29 3:44PM EDT | 22.50 | 4.20 | 4.15 | 4.25 | -0.25 | -5.62% | 83 | 2,826 | 74.32% |
| AFRM240119P00025000 | 2023-09-29 3:26PM EDT | 25.00 | 5.80 | 5.80 | 5.90 | -0.40 | -6.45% | 25 | 2,432 | 73.14% |
| AFRM240119P00027500 | 2023-09-29 1:49PM EDT | 27.50 | 7.60 | 7.65 | 7.75 | -0.32 | -4.04% | 10 | 435 | 71.68% |
| AFRM240119P00030000 | 2023-09-27 10:37AM EDT | 30.00 | 10.35 | 9.65 | 9.75 | 0.00 | - | 5 | 1,372 | 69.63% |
| AFRM240119P00032500 | 2023-09-28 3:42PM EDT | 32.50 | 12.30 | 11.80 | 11.95 | 0.00 | - | 6 | 386 | 68.56% |
| AFRM240119P00035000 | 2023-09-29 3:17PM EDT | 35.00 | 14.05 | 14.05 | 14.20 | -0.90 | -6.02% | 2 | 1,006 | 66.41% |
| AFRM240119P00037500 | 2023-08-25 1:24PM EDT | 37.50 | 19.80 | 17.40 | 17.55 | 0.00 | - | 4 | 424 | 101.32% |
| AFRM240119P00040000 | 2023-09-12 12:31PM EDT | 40.00 | 16.20 | 18.80 | 18.95 | 0.00 | - | 2 | 31 | 63.77% |
| AFRM240119P00042500 | 2023-06-09 2:37PM EDT | 42.50 | 25.20 | 28.70 | 29.00 | 0.00 | - | 28 | 0 | 258.06% |
| AFRM240119P00045000 | 2023-09-08 1:33PM EDT | 45.00 | 22.85 | 23.70 | 23.80 | 0.00 | - | 5 | 10 | 55.47% |
| AFRM240119P00047500 | 2023-06-15 10:49AM EDT | 47.50 | 30.55 | 30.95 | 31.25 | 0.00 | - | 2 | 0 | 210.67% |
| AFRM240119P00050000 | 2023-09-11 12:30PM EDT | 50.00 | 26.54 | 28.60 | 28.80 | 0.00 | - | 5 | 0 | 72.07% |
| AFRM240119P00055000 | 2023-09-01 10:04AM EDT | 55.00 | 33.70 | 33.55 | 33.85 | 0.00 | - | 1 | 0 | 84.77% |
| AFRM240119P00060000 | 2023-03-27 11:55AM EDT | 60.00 | 50.00 | 49.75 | 50.50 | 0.00 | - | 1 | 0 | 379.64% |
| AFRM240119P00065000 | 2023-02-06 12:46PM EDT | 65.00 | 47.70 | 52.45 | 53.15 | 0.00 | - | 35 | 0 | 332.37% |
| AFRM240119P00070000 | 2023-02-08 3:45PM EDT | 70.00 | 53.85 | 59.30 | 60.00 | 0.00 | - | 200 | 0 | 381.98% |
| AFRM240119P00075000 | 2023-02-21 10:50AM EDT | 75.00 | 62.43 | 63.85 | 64.80 | 0.00 | - | 2 | 0 | 380.32% |
| AFRM240119P00080000 | 2023-07-19 3:06PM EDT | 80.00 | 62.60 | 65.15 | 65.90 | 0.00 | - | 3 | 233 | 301.71% |
| AFRM240119P00085000 | 2023-02-02 4:41PM EDT | 85.00 | 64.15 | 70.80 | 71.95 | 0.00 | - | 75 | 0 | 325.24% |
| AFRM240119P00090000 | 2023-04-24 1:43PM EDT | 90.00 | 79.47 | 75.30 | 76.10 | 0.00 | - | 2 | 0 | 315.72% |
| AFRM240119P00095000 | 2022-10-11 1:16PM EDT | 95.00 | 75.45 | 79.95 | 80.85 | 0.00 | - | 9 | 0 | 313.92% |
| AFRM240119P00100000 | 2023-03-13 3:19PM EDT | 100.00 | 89.75 | 88.65 | 89.60 | 0.00 | - | 1 | 0 | 400.10% |
| AFRM240119P00105000 | 2022-12-22 2:02PM EDT | 105.00 | 96.30 | 90.05 | 91.30 | 0.00 | - | 2 | 0 | 328.22% |
| AFRM240119P00110000 | 2022-12-30 1:28PM EDT | 110.00 | 100.57 | 92.95 | 94.55 | 0.00 | - | 3 | 0 | 290.63% |
| 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 | 367.58% |
| AFRM240119P00125000 | 2023-02-03 2:52PM EDT | 125.00 | 106.20 | 110.90 | 111.95 | 0.00 | - | 2 | 0 | 358.47% |
| AFRM240119P00130000 | 2023-09-13 3:57PM EDT | 130.00 | 106.70 | 108.05 | 109.20 | 0.00 | - | 1 | 0 | 170.80% |
| AFRM240119P00135000 | 2023-09-18 12:16PM EDT | 135.00 | 109.80 | 113.30 | 113.90 | 0.00 | - | 1 | 1 | 148.83% |
| AFRM240119P00140000 | 2023-01-27 2:09PM EDT | 140.00 | 124.21 | 126.15 | 128.50 | 0.00 | - | 1 | 0 | 386.84% |
| AFRM240119P00145000 | 2022-05-13 3:21PM EDT | 145.00 | 121.41 | 123.55 | 125.90 | 0.00 | - | 2 | 17 | 204.00% |
| AFRM240119P00150000 | 2022-08-18 9:48AM EDT | 150.00 | 114.50 | 126.15 | 129.00 | 0.00 | - | 1 | 0 | 165.43% |
| 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 | 143.75% |
| AFRM240119P00165000 | 2023-06-27 11:00AM EDT | 165.00 | 149.60 | 146.00 | 147.25 | 0.00 | - | 1 | 0 | 272.31% |
| AFRM240119P00170000 | 2022-05-11 10:38AM EDT | 170.00 | 153.00 | 148.30 | 150.95 | 0.00 | - | 1 | 0 | 210.60% |
| 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 | 2023-07-05 9:49AM EDT | 200.00 | 184.40 | 182.25 | 183.90 | 0.00 | - | 2 | 0 | 321.44% |
| 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 | 194.14% |
| AFRM240119P00250000 | 2022-02-18 2:57PM EDT | 250.00 | 212.83 | 207.00 | 212.00 | 0.00 | - | 25 | 29 | 0.00% |
| AFRM240119P00260000 | 2023-07-07 3:02PM EDT | 260.00 | 246.00 | 242.55 | 244.00 | 0.00 | - | 1 | 0 | 344.63% |
© 2023 Yahoo. Tous droits réservés.
