La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 940,10 +124,18 (+0,33 %) EUR/USD
1,0679 +0,0007 (+0,06 %) Gold future
2 314,30 +11,40 (+0,50 %) Bitcoin EUR
53 490,79 -3 041,16 (-5,38 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:30PM EDT. Marché ouvert.
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00021500 | 2024-05-01 11:54AM EDT | 21.50 | 10.18 | 9.95 | 10.45 | -0.42 | -3.96% | 30 | 78 | 242.19% |
| AFRM240503C00022500 | 2024-04-30 3:48PM EDT | 22.50 | 9.70 | 8.95 | 9.30 | 0.00 | - | 173 | 13 | 162.50% |
| AFRM240503C00023000 | 2024-05-01 9:33AM EDT | 23.00 | 9.15 | 6.95 | 8.75 | -0.08 | -0.87% | 15 | 201 | 225.00% |
| AFRM240503C00024000 | 2024-04-30 3:33PM EDT | 24.00 | 8.02 | 7.50 | 7.80 | -0.05 | -0.62% | 30 | 3 | 157.81% |
| AFRM240503C00024500 | 2024-04-30 12:45PM EDT | 24.50 | 7.88 | 6.95 | 7.45 | 0.00 | - | 60 | 7 | 171.09% |
| AFRM240503C00025000 | 2024-04-26 9:48AM EDT | 25.00 | 7.55 | 6.45 | 6.85 | 0.00 | - | 3 | 5 | 137.50% |
| AFRM240503C00026500 | 2024-04-25 1:29PM EDT | 26.50 | 5.32 | 5.00 | 5.35 | 0.00 | - | - | 2 | 117.97% |
| AFRM240503C00027000 | 2024-04-23 10:20AM EDT | 27.00 | 6.20 | 4.45 | 4.75 | 0.00 | - | 6 | 6 | 128.91% |
| AFRM240503C00027500 | 2024-05-01 10:01AM EDT | 27.50 | 4.39 | 4.05 | 4.20 | -1.64 | -27.20% | 2 | 12 | 75.00% |
| AFRM240503C00028000 | 2024-05-01 10:01AM EDT | 28.00 | 3.89 | 3.55 | 3.70 | -1.05 | -21.26% | 2 | 10 | 67.19% |
| AFRM240503C00028500 | 2024-04-30 9:45AM EDT | 28.50 | 4.64 | 3.10 | 3.25 | 0.00 | - | 1 | 7 | 77.34% |
| AFRM240503C00029000 | 2024-05-01 10:51AM EDT | 29.00 | 2.70 | 2.69 | 3.35 | -1.67 | -38.22% | 1 | 3 | 121.09% |
| AFRM240503C00029500 | 2024-04-30 11:02AM EDT | 29.50 | 3.60 | 2.28 | 2.44 | 0.00 | - | 37 | 96 | 86.72% |
| AFRM240503C00030000 | 2024-05-01 12:35PM EDT | 30.00 | 2.15 | 1.91 | 2.08 | -0.45 | -17.31% | 3 | 322 | 88.67% |
| AFRM240503C00030500 | 2024-05-01 11:57AM EDT | 30.50 | 1.60 | 1.59 | 2.39 | -1.60 | -50.00% | 12 | 273 | 121.48% |
| AFRM240503C00031000 | 2024-05-01 12:43PM EDT | 31.00 | 1.33 | 1.27 | 1.32 | -0.31 | -18.90% | 156 | 336 | 84.77% |
| AFRM240503C00031500 | 2024-05-01 12:36PM EDT | 31.50 | 1.14 | 1.00 | 1.05 | -0.19 | -14.29% | 414 | 394 | 84.96% |
| AFRM240503C00032000 | 2024-05-01 12:48PM EDT | 32.00 | 0.84 | 0.80 | 0.83 | -0.25 | -22.94% | 111 | 884 | 86.72% |
| AFRM240503C00032500 | 2024-05-01 12:56PM EDT | 32.50 | 0.66 | 0.62 | 0.62 | -0.21 | -24.14% | 62 | 567 | 86.52% |
| AFRM240503C00033000 | 2024-05-01 1:07PM EDT | 33.00 | 0.47 | 0.45 | 0.48 | -0.21 | -30.88% | 284 | 1,409 | 86.72% |
| AFRM240503C00033500 | 2024-05-01 1:03PM EDT | 33.50 | 0.36 | 0.33 | 0.35 | -0.16 | -30.77% | 146 | 790 | 86.52% |
| AFRM240503C00034000 | 2024-05-01 12:31PM EDT | 34.00 | 0.32 | 0.23 | 0.27 | -0.09 | -21.95% | 82 | 1,372 | 87.11% |
| AFRM240503C00034500 | 2024-05-01 12:17PM EDT | 34.50 | 0.20 | 0.16 | 0.19 | -0.11 | -35.48% | 54 | 1,286 | 86.91% |
| AFRM240503C00035000 | 2024-05-01 12:30PM EDT | 35.00 | 0.16 | 0.10 | 0.13 | -0.07 | -30.43% | 391 | 1,998 | 85.55% |
| AFRM240503C00035500 | 2024-05-01 11:21AM EDT | 35.50 | 0.10 | 0.08 | 0.11 | -0.08 | -44.44% | 44 | 2,657 | 89.84% |
| AFRM240503C00036000 | 2024-05-01 12:42PM EDT | 36.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 285 | 1,851 | 89.84% |
| AFRM240503C00036500 | 2024-05-01 12:59PM EDT | 36.50 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 28 | 478 | 92.19% |
| AFRM240503C00037000 | 2024-05-01 12:45PM EDT | 37.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 219 | 1,171 | 99.22% |
| AFRM240503C00037500 | 2024-04-30 3:28PM EDT | 37.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 121 | 701 | 96.88% |
| AFRM240503C00038000 | 2024-05-01 10:03AM EDT | 38.00 | 0.04 | 0.02 | 0.03 | -0.02 | -33.33% | 7 | 755 | 100.00% |
| AFRM240503C00038500 | 2024-05-01 12:42PM EDT | 38.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 16 | 703 | 98.44% |
| AFRM240503C00039000 | 2024-05-01 11:57AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 15 | 1,586 | 103.13% |
| AFRM240503C00039500 | 2024-04-29 1:27PM EDT | 39.50 | 0.08 | 0.01 | 0.03 | 0.00 | - | 88 | 339 | 114.06% |
| AFRM240503C00040000 | 2024-04-30 3:34PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 146 | 877 | 115.63% |
| AFRM240503C00040500 | 2024-04-30 10:15AM EDT | 40.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 43 | 128.13% |
| AFRM240503C00041000 | 2024-05-01 12:36PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 854 | 109.38% |
| AFRM240503C00041500 | 2024-04-25 11:44AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 112.50% |
| AFRM240503C00042000 | 2024-05-01 10:06AM EDT | 42.00 | 0.02 | 0.00 | 0.52 | -0.01 | -33.33% | 5 | 120 | 221.88% |
| AFRM240503C00042500 | 2024-04-29 11:15AM EDT | 42.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 31 | 178.91% |
| AFRM240503C00043000 | 2024-04-30 10:09AM EDT | 43.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 125.00% |
| AFRM240503C00044000 | 2024-05-01 12:05PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 26 | 137.50% |
| AFRM240503C00045000 | 2024-04-29 2:26PM EDT | 45.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 62 | 162.50% |
| AFRM240503C00046000 | 2024-04-22 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 162.50% |
| AFRM240503C00047000 | 2024-04-24 11:04AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 201 | 156.25% |
| AFRM240503C00048000 | 2024-04-30 10:03AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 422 | 168.75% |
| AFRM240503C00049000 | 2024-04-24 10:01AM EDT | 49.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 66 | 175.00% |
| AFRM240503C00050000 | 2024-04-30 10:22AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 39 | 181.25% |
| AFRM240503C00055000 | 2024-04-25 11:46AM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 99 | 212.50% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503P00022500 | 2024-04-29 10:18AM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 152 | 143.75% |
| AFRM240503P00023000 | 2024-04-24 10:09AM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 15 | 154 | 137.50% |
| AFRM240503P00023500 | 2024-04-30 3:47PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 125.00% |
| AFRM240503P00024000 | 2024-05-01 12:05PM EDT | 24.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 10 | 515 | 128.13% |
| AFRM240503P00024500 | 2024-04-29 12:58PM EDT | 24.50 | 0.02 | 0.00 | 2.02 | 0.00 | - | 7 | 322 | 344.73% |
| AFRM240503P00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 231 | 118.75% |
| AFRM240503P00025500 | 2024-04-29 12:56PM EDT | 25.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 31 | 117.19% |
| AFRM240503P00026000 | 2024-05-01 10:05AM EDT | 26.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 16 | 249 | 108.59% |
| AFRM240503P00026500 | 2024-04-29 1:52PM EDT | 26.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 15 | 103.13% |
| AFRM240503P00027000 | 2024-05-01 12:43PM EDT | 27.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 10 | 288 | 93.75% |
| AFRM240503P00027500 | 2024-04-30 3:10PM EDT | 27.50 | 0.07 | 0.02 | 0.07 | 0.00 | - | 110 | 263 | 90.63% |
| AFRM240503P00028000 | 2024-05-01 1:13PM EDT | 28.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 22 | 558 | 87.50% |
| AFRM240503P00028500 | 2024-05-01 12:56PM EDT | 28.50 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 226 | 310 | 85.94% |
| AFRM240503P00029000 | 2024-05-01 1:06PM EDT | 29.00 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 351 | 983 | 85.94% |
| AFRM240503P00029500 | 2024-05-01 12:22PM EDT | 29.50 | 0.21 | 0.23 | 0.26 | -0.05 | -19.23% | 565 | 258 | 85.94% |
| AFRM240503P00030000 | 2024-05-01 12:30PM EDT | 30.00 | 0.31 | 0.35 | 0.37 | -0.13 | -29.55% | 180 | 1,059 | 85.94% |
| AFRM240503P00030500 | 2024-05-01 1:06PM EDT | 30.50 | 0.50 | 0.52 | 0.55 | -0.07 | -12.28% | 440 | 705 | 88.48% |
| AFRM240503P00031000 | 2024-05-01 1:07PM EDT | 31.00 | 0.72 | 0.71 | 0.74 | -0.02 | -2.70% | 394 | 1,972 | 88.48% |
| AFRM240503P00031500 | 2024-05-01 11:21AM EDT | 31.50 | 0.93 | 0.93 | 0.96 | -0.04 | -4.12% | 64 | 3,528 | 87.50% |
| AFRM240503P00032000 | 2024-05-01 1:13PM EDT | 32.00 | 1.22 | 1.22 | 1.27 | +0.02 | +1.67% | 215 | 2,160 | 90.23% |
| AFRM240503P00032500 | 2024-05-01 1:11PM EDT | 32.50 | 1.55 | 1.51 | 1.55 | +0.05 | +3.33% | 79 | 686 | 88.28% |
| AFRM240503P00033000 | 2024-05-01 1:11PM EDT | 33.00 | 1.90 | 1.85 | 1.92 | +0.10 | +5.56% | 10 | 468 | 89.65% |
| AFRM240503P00033500 | 2024-05-01 9:51AM EDT | 33.50 | 2.00 | 2.09 | 2.51 | +0.06 | +3.09% | 1 | 488 | 94.14% |
| AFRM240503P00034000 | 2024-05-01 10:08AM EDT | 34.00 | 2.69 | 2.16 | 2.76 | +0.09 | +3.46% | 9 | 608 | 58.98% |
| AFRM240503P00034500 | 2024-05-01 10:23AM EDT | 34.50 | 3.15 | 2.07 | 3.90 | +0.91 | +40.63% | 4 | 84 | 73.05% |
| AFRM240503P00035000 | 2024-05-01 12:43PM EDT | 35.00 | 3.82 | 3.50 | 3.60 | +0.95 | +33.10% | 4 | 2,058 | 93.95% |
| AFRM240503P00035500 | 2024-04-29 2:26PM EDT | 35.50 | 2.57 | 3.95 | 4.20 | 0.00 | - | 6 | 21 | 107.42% |
| AFRM240503P00036000 | 2024-05-01 12:55PM EDT | 36.00 | 4.46 | 4.45 | 4.55 | +1.01 | +29.28% | 3 | 80 | 101.56% |
| AFRM240503P00036500 | 2024-04-30 3:15PM EDT | 36.50 | 4.55 | 4.95 | 5.05 | 0.00 | - | 1 | 22 | 109.38% |
| AFRM240503P00037000 | 2024-04-30 3:14PM EDT | 37.00 | 4.99 | 5.35 | 5.55 | 0.00 | - | 16 | 34 | 103.13% |
| AFRM240503P00037500 | 2024-04-30 10:51AM EDT | 37.50 | 4.80 | 5.70 | 7.75 | 0.00 | - | 1 | 1 | 230.47% |
| AFRM240503P00038000 | 2024-04-30 12:01PM EDT | 38.00 | 6.11 | 6.20 | 6.55 | 0.00 | - | 1 | 9 | 143.75% |
| AFRM240503P00039000 | 2024-04-12 2:44PM EDT | 39.00 | 7.36 | 7.20 | 7.60 | +0.37 | +5.29% | 1 | 7 | 98.44% |
| AFRM240503P00040000 | 2024-04-29 9:43AM EDT | 40.00 | 7.39 | 8.20 | 8.60 | 0.00 | - | 2 | 9 | 109.38% |
| AFRM240503P00041000 | 2024-04-30 2:03PM EDT | 41.00 | 8.83 | 9.20 | 11.25 | 0.00 | - | 4 | 4 | 294.34% |
| AFRM240503P00042000 | 2024-04-24 11:00AM EDT | 42.00 | 9.40 | 10.30 | 10.85 | 0.00 | - | 3 | 3 | 205.08% |
| AFRM240503P00043000 | 2024-04-15 10:37AM EDT | 43.00 | 10.80 | 11.25 | 13.25 | 0.00 | - | - | 0 | 329.49% |
| AFRM240503P00044000 | 2024-04-09 12:55PM EDT | 44.00 | 9.77 | 12.20 | 12.65 | 0.00 | - | - | 0 | 171.88% |
| AFRM240503P00047000 | 2024-04-26 10:32AM EDT | 47.00 | 13.65 | 15.20 | 15.60 | 0.00 | - | 3 | 3 | 171.88% |
