La bourse ferme dans 7 h 47 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
10,33+0,34 (+3,40 %)
À la clôture : 04:00PM EDT
10,36 +0,03 (+0,29 %)
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
AFRM240119C000025002023-03-24 3:28PM EDT2.508.150.000.000.00-300.00%
AFRM240119C000050002023-03-24 3:57PM EDT5.006.400.000.000.00-2100.00%
AFRM240119C000075002023-03-23 3:59PM EDT7.504.850.000.000.00-50800.00%
AFRM240119C000100002023-03-24 3:35PM EDT10.003.990.000.000.00-5600.00%
AFRM240119C000125002023-03-24 1:13PM EDT12.503.000.000.000.00-506.25%
AFRM240119C000150002023-03-24 3:38PM EDT15.002.590.000.000.00-43012.50%
AFRM240119C000175002023-03-24 3:35PM EDT17.502.060.000.000.00-60012.50%
AFRM240119C000200002023-03-24 3:55PM EDT20.001.700.000.000.00-25012.50%
AFRM240119C000225002023-03-23 10:22AM EDT22.501.300.000.000.00-1025.00%
AFRM240119C000250002023-03-24 2:38PM EDT25.001.200.000.000.00-61025.00%
AFRM240119C000275002023-03-24 11:17AM EDT27.500.950.000.000.00-2025.00%
AFRM240119C000300002023-03-23 3:57PM EDT30.000.800.000.000.00-38025.00%
AFRM240119C000325002023-03-24 11:56AM EDT32.500.760.000.000.00-9025.00%
AFRM240119C000350002023-03-24 3:44PM EDT35.000.700.000.000.00-20025.00%
AFRM240119C000375002023-03-24 3:36PM EDT37.500.620.000.000.00-3025.00%
AFRM240119C000400002023-03-24 2:37PM EDT40.000.590.000.000.00-51025.00%
AFRM240119C000425002023-03-24 11:41AM EDT42.500.480.000.000.00-20025.00%
AFRM240119C000450002023-03-23 2:53PM EDT45.000.400.000.000.00-254025.00%
AFRM240119C000475002023-03-23 10:42AM EDT47.500.400.000.000.00-1050.00%
AFRM240119C000500002023-03-24 2:11PM EDT50.000.380.000.000.00-308050.00%
AFRM240119C000550002023-03-24 11:39AM EDT55.000.330.000.000.00-20050.00%
AFRM240119C000600002023-03-21 11:55AM EDT60.000.270.000.000.00-3050.00%
AFRM240119C000650002023-03-24 11:39AM EDT65.000.250.000.000.00-20050.00%
AFRM240119C000700002023-03-21 11:45AM EDT70.000.190.000.000.00-1050.00%
AFRM240119C000750002023-03-20 3:04PM EDT75.000.150.000.000.00-1050.00%
AFRM240119C000800002023-03-03 11:55AM EDT80.000.160.000.000.00-4050.00%
AFRM240119C000850002023-03-14 3:08PM EDT85.000.100.000.000.00-3050.00%
AFRM240119C000900002023-03-21 9:55AM EDT90.000.130.000.000.00-33050.00%
AFRM240119C000950002023-03-21 9:54AM EDT95.000.120.000.000.00-1050.00%
AFRM240119C001000002023-03-24 2:10PM EDT100.000.180.000.000.00-2050.00%
AFRM240119C001050002023-03-23 3:00PM EDT105.000.090.000.000.00-2050.00%
AFRM240119C001100002023-03-09 2:21PM EDT110.000.060.000.000.00-170050.00%
AFRM240119C001150002023-03-14 2:13PM EDT115.000.070.000.000.00-110050.00%
AFRM240119C001200002023-03-01 1:38PM EDT120.000.070.000.000.00-60050.00%
AFRM240119C001250002023-03-16 3:22PM EDT125.000.060.000.000.00-20050.00%
AFRM240119C001300002023-03-24 10:49AM EDT130.000.090.000.000.00-1050.00%
AFRM240119C001350002023-03-17 1:44PM EDT135.000.060.000.000.00-120050.00%
AFRM240119C001400002023-02-10 11:56AM EDT140.000.080.000.110.00-1765111.72%
AFRM240119C001450002023-02-07 3:26PM EDT145.000.190.030.090.00-10283114.06%
AFRM240119C001500002023-03-20 3:24PM EDT150.000.060.000.000.00-30050.00%
AFRM240119C001550002023-02-07 3:22PM EDT155.000.170.020.090.00-11122115.23%
AFRM240119C001600002023-02-28 1:10PM EDT160.000.070.000.000.00-60050.00%
AFRM240119C001650002023-02-07 3:27PM EDT165.000.160.000.090.00-1171114.84%
AFRM240119C001700002023-03-08 11:56AM EDT170.000.040.000.000.00-60050.00%
AFRM240119C001750002023-03-09 2:42PM EDT175.000.040.000.000.00-2050.00%
AFRM240119C001800002023-02-06 11:38AM EDT180.000.170.000.110.00-1042119.92%
AFRM240119C001850002023-02-06 11:36AM EDT185.000.170.000.100.00-10103119.53%
AFRM240119C001900002023-02-06 11:32AM EDT190.000.170.000.090.00-1045119.14%
AFRM240119C001950002023-03-10 4:17PM EDT195.000.030.000.000.00-260050.00%
AFRM240119C002000002023-03-14 12:43PM EDT200.000.010.000.000.00-1050.00%
AFRM240119C002100002023-02-06 11:28AM EDT210.000.160.020.080.00-1093123.83%
AFRM240119C002200002023-02-06 11:26AM EDT220.000.160.020.080.00-10295125.00%
AFRM240119C002300002023-02-06 11:25AM EDT230.000.160.020.090.00-277127.73%
AFRM240119C002400002023-02-06 11:22AM EDT240.000.160.020.090.00-10110128.91%
AFRM240119C002500002023-03-07 11:37AM EDT250.000.040.000.000.00-1050.00%
AFRM240119C002600002023-03-23 10:12AM EDT260.000.050.000.000.00-1050.00%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240119P000025002023-03-24 3:26PM EDT2.500.340.000.000.00-101050.00%
AFRM240119P000050002023-03-24 3:14PM EDT5.001.050.000.000.00-24025.00%
AFRM240119P000075002023-03-23 3:50PM EDT7.502.220.000.000.00-17012.50%
AFRM240119P000100002023-03-24 3:35PM EDT10.003.470.000.000.00-2501.56%
AFRM240119P000125002023-03-22 12:15PM EDT12.504.950.000.000.00-4100.00%
AFRM240119P000150002023-03-24 3:08PM EDT15.006.900.000.000.00-100.00%
AFRM240119P000175002023-03-20 12:01PM EDT17.509.150.000.000.00-100.00%
AFRM240119P000200002023-03-24 3:08PM EDT20.0011.000.000.000.00-100.00%
AFRM240119P000225002023-03-21 9:59AM EDT22.5013.300.000.000.00-200.00%
AFRM240119P000250002023-03-13 2:41PM EDT25.0015.300.000.000.00-1300.00%
AFRM240119P000275002023-03-17 12:30PM EDT27.5018.350.000.000.00-300.00%
AFRM240119P000300002023-03-24 3:16PM EDT30.0020.150.000.000.00-100.00%
AFRM240119P000325002023-03-14 2:01PM EDT32.5022.600.000.000.00-600.00%
AFRM240119P000350002023-03-24 9:53AM EDT35.0025.150.000.000.00-1100.00%
AFRM240119P000375002023-03-24 9:59AM EDT37.5027.550.000.000.00-3600.00%
AFRM240119P000400002023-03-24 11:47AM EDT40.0030.000.000.000.00-7600.00%
AFRM240119P000425002023-03-08 1:31PM EDT42.5030.500.000.000.00-100.00%
AFRM240119P000450002023-02-23 4:19PM EDT45.0031.5034.3035.150.00-635472.66%
AFRM240119P000475002023-02-16 1:19PM EDT47.5033.8537.9038.350.00-1030126.42%
AFRM240119P000500002023-03-14 11:16AM EDT50.0039.900.000.000.00-5200.00%
AFRM240119P000550002023-02-08 4:19PM EDT55.0039.0544.3544.900.00-42198.73%
AFRM240119P000600002023-02-07 3:20PM EDT60.0043.4548.3548.950.00-2200.00%
AFRM240119P000650002023-02-06 12:46PM EDT65.0047.7052.4553.150.00-3500.00%
AFRM240119P000700002023-02-08 3:45PM EDT70.0053.8559.3060.000.00-2000115.53%
AFRM240119P000750002023-02-21 10:50AM EDT75.0062.4363.8564.800.00-20102.34%
AFRM240119P000800002023-03-22 11:28AM EDT80.0069.250.000.000.00-200.00%
AFRM240119P000850002023-02-02 4:41PM EDT85.0064.1570.8071.950.00-7500.00%
AFRM240119P000900002023-02-28 2:35PM EDT90.0076.090.000.000.00-300.00%
AFRM240119P000950002022-10-11 1:16PM EDT95.0075.4579.9580.850.00-900.00%
AFRM240119P001000002023-03-13 3:19PM EDT100.0089.750.000.000.00-100.00%
AFRM240119P001050002022-12-22 2:02PM EDT105.0096.3090.0591.300.00-200.00%
AFRM240119P001100002022-12-30 1:28PM EDT110.00100.5792.9594.550.00-300.00%
AFRM240119P001150002022-08-18 9:40AM EDT115.0080.0591.8092.950.00-2310.00%
AFRM240119P001200002023-01-18 4:21PM EDT120.00106.80106.40107.600.00-23500.00%
AFRM240119P001250002023-02-03 2:52PM EDT125.00106.20110.90111.950.00-200.00%
AFRM240119P001300002023-02-03 4:23PM EDT130.00111.72115.90116.900.00-500.00%
AFRM240119P001350002022-06-29 10:07AM EDT135.00115.40107.00109.400.00-110.00%
AFRM240119P001400002023-01-27 2:09PM EDT140.00124.21126.15128.500.00-100.00%
AFRM240119P001450002022-05-13 3:21PM EDT145.00121.41123.55125.900.00-2170.00%
AFRM240119P001500002022-08-18 9:48AM EDT150.00114.50126.15129.000.00-100.00%
AFRM240119P001550002022-08-11 9:30AM EDT155.00117.10127.35130.450.00-200.00%
AFRM240119P001600002022-06-07 9:36AM EDT160.00137.60136.00138.800.00-100.00%
AFRM240119P001650002022-08-11 9:30AM EDT165.00126.95137.50140.400.00-100.00%
AFRM240119P001700002022-05-11 10:38AM EDT170.00153.00148.30150.950.00-100.00%
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%
AFRM240119P002000002022-05-27 9:58AM EDT200.00170.70174.55178.850.00-100.00%
AFRM240119P002300002022-01-14 2:55PM EDT230.00164.19182.55185.250.00-110.00%
AFRM240119P002400002022-05-27 2:03PM EDT240.00210.35214.05219.000.00-200.00%
AFRM240119P002500002022-02-18 2:57PM EDT250.00212.83207.00212.000.00-25290.00%
AFRM240119P002600002022-07-08 3:54PM EDT260.00236.00224.05228.750.00-100.00%