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
37 884,02 +68,10 (+0,18 %) EUR/USD
1,0683 +0,0010 (+0,10 %) Gold future
2 316,40 +13,50 (+0,59 %) Bitcoin EUR
53 364,20 -3 615,94 (-6,35 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:17AM EDT. Marché ouvert.
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510C00021000 | 2024-04-19 9:41AM EDT | 21.00 | 10.54 | 10.70 | 11.15 | 0.00 | - | 1 | 1 | 186.72% |
| AFRM240510C00022000 | 2024-04-23 10:03AM EDT | 22.00 | 11.53 | 9.80 | 10.20 | 0.00 | - | 3 | 4 | 179.30% |
| AFRM240510C00023000 | 2024-04-23 10:03AM EDT | 23.00 | 10.45 | 8.75 | 9.15 | 0.00 | - | 2 | 3 | 156.45% |
| AFRM240510C00024000 | 2024-04-30 3:15PM EDT | 24.00 | 8.45 | 8.00 | 9.25 | 0.00 | - | 2 | 12 | 200.98% |
| AFRM240510C00025000 | 2024-04-30 2:39PM EDT | 25.00 | 7.80 | 7.15 | 7.35 | 0.00 | - | 4 | 11 | 151.95% |
| AFRM240510C00027000 | 2024-05-01 9:52AM EDT | 27.00 | 7.79 | 5.65 | 5.85 | +1.69 | +27.70% | 30 | 41 | 150.78% |
| AFRM240510C00028000 | 2024-04-23 10:03AM EDT | 28.00 | 5.19 | 4.95 | 5.05 | -1.36 | -20.76% | 1 | 3 | 145.90% |
| AFRM240510C00028500 | 2024-05-01 10:01AM EDT | 28.50 | 4.85 | 4.65 | 4.75 | -0.20 | -3.96% | 1 | 5 | 146.88% |
| AFRM240510C00029000 | 2024-05-01 9:48AM EDT | 29.00 | 4.60 | 4.30 | 4.40 | -0.70 | -13.21% | 3 | 54 | 144.34% |
| AFRM240510C00030000 | 2024-05-01 10:13AM EDT | 30.00 | 3.60 | 3.75 | 3.90 | -0.51 | -12.41% | 1 | 138 | 146.39% |
| AFRM240510C00030500 | 2024-04-29 11:32AM EDT | 30.50 | 4.70 | 3.50 | 3.60 | 0.00 | - | 1 | 7 | 145.70% |
| AFRM240510C00031000 | 2024-05-01 10:12AM EDT | 31.00 | 3.20 | 3.30 | 3.40 | -0.28 | -8.05% | 1 | 48 | 148.05% |
| AFRM240510C00031500 | 2024-05-01 10:56AM EDT | 31.50 | 3.10 | 3.00 | 3.15 | -0.10 | -3.13% | 1 | 21 | 146.09% |
| AFRM240510C00032000 | 2024-05-01 11:01AM EDT | 32.00 | 2.82 | 2.78 | 2.83 | -0.28 | -9.09% | 43 | 628 | 143.75% |
| AFRM240510C00032500 | 2024-05-01 10:55AM EDT | 32.50 | 2.68 | 2.58 | 2.64 | -0.07 | -2.55% | 4 | 232 | 144.43% |
| AFRM240510C00033000 | 2024-05-01 10:08AM EDT | 33.00 | 2.43 | 2.39 | 2.46 | -0.17 | -6.54% | 7 | 442 | 144.92% |
| AFRM240510C00033500 | 2024-05-01 10:52AM EDT | 33.50 | 2.32 | 2.20 | 2.28 | -0.05 | -2.11% | 3 | 83 | 144.92% |
| AFRM240510C00034000 | 2024-05-01 10:05AM EDT | 34.00 | 2.07 | 2.03 | 2.09 | -0.15 | -6.76% | 504 | 731 | 144.63% |
| AFRM240510C00034500 | 2024-05-01 10:04AM EDT | 34.50 | 1.91 | 1.86 | 1.92 | -0.16 | -7.73% | 2 | 272 | 144.14% |
| AFRM240510C00035000 | 2024-05-01 10:03AM EDT | 35.00 | 1.80 | 1.76 | 1.89 | -0.10 | -5.26% | 23 | 337 | 148.44% |
| AFRM240510C00035500 | 2024-04-30 3:58PM EDT | 35.50 | 1.67 | 1.59 | 1.65 | -0.08 | -4.57% | 1 | 67 | 145.31% |
| AFRM240510C00036000 | 2024-05-01 9:33AM EDT | 36.00 | 1.71 | 1.46 | 1.50 | +0.12 | +7.55% | 11 | 876 | 144.82% |
| AFRM240510C00036500 | 2024-05-01 10:05AM EDT | 36.50 | 1.38 | 1.34 | 1.38 | -0.08 | -5.48% | 83 | 468 | 144.92% |
| AFRM240510C00037000 | 2024-05-01 10:02AM EDT | 37.00 | 1.35 | 1.22 | 1.27 | +0.01 | +0.75% | 3 | 450 | 144.82% |
| AFRM240510C00037500 | 2024-05-01 10:11AM EDT | 37.50 | 1.06 | 1.13 | 1.17 | -0.31 | -22.63% | 1 | 353 | 145.31% |
| AFRM240510C00038000 | 2024-05-01 10:51AM EDT | 38.00 | 1.08 | 1.02 | 1.07 | -0.05 | -4.42% | 26 | 245 | 144.92% |
| AFRM240510C00039000 | 2024-04-30 1:22PM EDT | 39.00 | 1.08 | 0.85 | 0.91 | 0.00 | - | 12 | 362 | 145.31% |
| AFRM240510C00040000 | 2024-04-30 3:50PM EDT | 40.00 | 0.78 | 0.72 | 0.76 | 0.00 | - | 36 | 739 | 145.80% |
| AFRM240510C00041000 | 2024-04-30 3:50PM EDT | 41.00 | 0.75 | 0.60 | 0.65 | +0.08 | +11.94% | 1 | 189 | 146.58% |
| AFRM240510C00042000 | 2024-05-01 9:58AM EDT | 42.00 | 0.58 | 0.50 | 0.55 | 0.00 | - | 2 | 173 | 147.07% |
| AFRM240510C00043000 | 2024-04-30 10:09AM EDT | 43.00 | 0.62 | 0.42 | 0.46 | 0.00 | - | 5 | 105 | 147.46% |
| AFRM240510C00044000 | 2024-04-30 3:19PM EDT | 44.00 | 0.40 | 0.36 | 0.40 | 0.00 | - | 2 | 88 | 149.22% |
| AFRM240510C00045000 | 2024-05-01 10:52AM EDT | 45.00 | 0.33 | 0.30 | 0.34 | -0.06 | -15.38% | 1 | 474 | 149.80% |
| AFRM240510C00046000 | 2024-05-01 10:43AM EDT | 46.00 | 0.26 | 0.25 | 0.30 | -0.15 | -36.59% | 2 | 28 | 151.17% |
| AFRM240510C00047000 | 2024-04-30 2:01PM EDT | 47.00 | 0.27 | 0.21 | 0.26 | 0.00 | - | 31 | 65 | 151.95% |
| AFRM240510C00048000 | 2024-04-30 2:01PM EDT | 48.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 67 | 97 | 153.52% |
| AFRM240510C00049000 | 2024-04-30 2:01PM EDT | 49.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 125 | 147 | 154.49% |
| AFRM240510C00050000 | 2024-04-29 2:55PM EDT | 50.00 | 0.23 | 0.13 | 0.18 | 0.00 | - | 250 | 557 | 156.25% |
| AFRM240510C00055000 | 2024-05-01 10:42AM EDT | 55.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 404 | 159.38% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240510P00021000 | 2024-05-01 10:50AM EDT | 21.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 16 | 150 | 150.39% |
| AFRM240510P00022000 | 2024-05-01 10:29AM EDT | 22.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 1 | 76 | 147.27% |
| AFRM240510P00022500 | 2024-04-30 12:12PM EDT | 22.50 | 0.23 | 0.21 | 0.24 | 0.00 | - | 9 | 188 | 144.53% |
| AFRM240510P00023000 | 2024-05-01 10:33AM EDT | 23.00 | 0.29 | 0.26 | 0.28 | +0.01 | +3.57% | 2 | 54 | 143.55% |
| AFRM240510P00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.41 | 0.38 | 0.41 | 0.00 | - | 35 | 121 | 142.97% |
| AFRM240510P00025000 | 2024-05-01 10:11AM EDT | 25.00 | 0.58 | 0.54 | 0.57 | +0.08 | +16.00% | 10 | 497 | 142.09% |
| AFRM240510P00026000 | 2024-04-30 3:50PM EDT | 26.00 | 0.67 | 0.72 | 0.78 | 0.00 | - | 12 | 162 | 140.63% |
| AFRM240510P00026500 | 2024-04-30 1:18PM EDT | 26.50 | 0.84 | 0.85 | 0.90 | 0.00 | - | 1 | 34 | 140.63% |
| AFRM240510P00027000 | 2024-05-01 9:38AM EDT | 27.00 | 1.01 | 1.00 | 1.03 | -0.05 | -4.72% | 6 | 109 | 140.82% |
| AFRM240510P00028000 | 2024-05-01 10:04AM EDT | 28.00 | 1.34 | 1.30 | 1.35 | +0.14 | +11.67% | 1 | 214 | 140.43% |
| AFRM240510P00028500 | 2024-05-01 9:59AM EDT | 28.50 | 1.44 | 1.48 | 1.53 | +0.07 | +5.11% | 23 | 366 | 140.43% |
| AFRM240510P00029000 | 2024-04-30 3:55PM EDT | 29.00 | 1.64 | 1.67 | 1.68 | 0.00 | - | 365 | 568 | 139.16% |
| AFRM240510P00029500 | 2024-04-30 3:55PM EDT | 29.50 | 1.84 | 1.88 | 1.93 | 0.00 | - | 279 | 380 | 140.43% |
| AFRM240510P00030000 | 2024-05-01 10:43AM EDT | 30.00 | 2.19 | 2.10 | 2.14 | +0.14 | +6.83% | 2 | 319 | 140.04% |
| AFRM240510P00030500 | 2024-04-30 3:55PM EDT | 30.50 | 2.27 | 2.32 | 2.38 | 0.00 | - | 2 | 172 | 139.75% |
| AFRM240510P00031000 | 2024-04-30 3:55PM EDT | 31.00 | 2.51 | 2.58 | 2.62 | 0.00 | - | 12 | 268 | 139.75% |
| AFRM240510P00031500 | 2024-05-01 10:02AM EDT | 31.50 | 2.81 | 2.83 | 2.88 | -0.05 | -1.75% | 10 | 296 | 139.26% |
| AFRM240510P00032000 | 2024-05-01 10:10AM EDT | 32.00 | 3.25 | 3.10 | 3.15 | +0.20 | +6.56% | 12 | 275 | 138.97% |
| AFRM240510P00032500 | 2024-05-01 11:02AM EDT | 32.50 | 3.33 | 3.35 | 3.45 | +0.13 | +3.88% | 24 | 441 | 138.18% |
| AFRM240510P00033000 | 2024-05-01 10:23AM EDT | 33.00 | 3.76 | 3.65 | 3.75 | +0.16 | +4.44% | 2 | 258 | 137.99% |
| AFRM240510P00033500 | 2024-05-01 10:58AM EDT | 33.50 | 4.00 | 4.00 | 4.10 | +0.63 | +18.69% | 6 | 81 | 139.65% |
| AFRM240510P00034000 | 2024-05-01 10:56AM EDT | 34.00 | 4.35 | 4.30 | 4.45 | +0.30 | +7.41% | 2 | 297 | 139.45% |
| AFRM240510P00034500 | 2024-05-01 10:23AM EDT | 34.50 | 4.77 | 4.55 | 4.75 | +0.92 | +23.90% | 4 | 346 | 136.23% |
| AFRM240510P00035000 | 2024-05-01 10:29AM EDT | 35.00 | 5.12 | 4.95 | 5.10 | +1.01 | +24.57% | 1 | 391 | 137.40% |
| AFRM240510P00036000 | 2024-04-30 9:56AM EDT | 36.00 | 5.10 | 5.65 | 5.85 | 0.00 | - | 1 | 43 | 136.91% |
| AFRM240510P00036500 | 2024-04-29 11:23AM EDT | 36.50 | 5.15 | 6.05 | 6.20 | 0.00 | - | 46 | 60 | 136.43% |
| AFRM240510P00037000 | 2024-05-01 10:18AM EDT | 37.00 | 6.59 | 6.45 | 6.65 | +0.34 | +5.44% | 1 | 46 | 138.38% |
| AFRM240510P00037500 | 2024-04-26 9:32AM EDT | 37.50 | 7.30 | 6.85 | 7.00 | 0.00 | - | 3 | 3 | 136.91% |
| AFRM240510P00038000 | 2024-05-01 10:58AM EDT | 38.00 | 7.30 | 7.20 | 7.40 | +0.70 | +10.61% | 3 | 13 | 134.86% |
| AFRM240510P00039000 | 2024-04-30 11:37AM EDT | 39.00 | 7.80 | 8.05 | 8.25 | 0.00 | - | 1 | 25 | 135.55% |
| AFRM240510P00040000 | 2024-04-30 1:25PM EDT | 40.00 | 8.55 | 8.90 | 9.10 | 0.00 | - | 1 | 25 | 134.28% |
| AFRM240510P00041000 | 2024-05-01 9:45AM EDT | 41.00 | 9.65 | 9.70 | 10.00 | +0.15 | +1.58% | 1 | 5 | 130.86% |
| AFRM240510P00042000 | 2024-04-17 10:38AM EDT | 42.00 | 11.47 | 10.60 | 10.90 | 0.00 | - | 2 | 9 | 129.30% |
| AFRM240510P00043000 | 2024-04-30 9:48AM EDT | 43.00 | 10.65 | 11.60 | 11.80 | 0.00 | - | 3 | 7 | 131.25% |
| AFRM240510P00044000 | 2024-04-30 10:53AM EDT | 44.00 | 11.69 | 12.55 | 12.80 | 0.00 | - | 4 | 5 | 135.35% |
| AFRM240510P00045000 | 2024-04-22 12:51PM EDT | 45.00 | 14.57 | 13.45 | 13.75 | 0.00 | - | 1 | 3 | 131.84% |
| AFRM240510P00046000 | 2024-04-04 9:45AM EDT | 46.00 | 12.82 | 14.40 | 14.65 | 0.00 | - | 1 | 1 | 124.61% |
| AFRM240510P00047000 | 2024-04-23 3:14PM EDT | 47.00 | 14.29 | 13.80 | 15.70 | 0.00 | - | 8 | 13 | 158.01% |
| AFRM240510P00048000 | 2024-04-03 11:37AM EDT | 48.00 | 14.65 | 15.70 | 17.00 | 0.00 | - | 1 | 1 | 195.90% |
| AFRM240510P00049000 | 2024-04-10 10:52AM EDT | 49.00 | 15.50 | 15.95 | 17.80 | 0.00 | - | 1 | 0 | 182.23% |
| AFRM240510P00050000 | 2024-04-04 9:43AM EDT | 50.00 | 16.41 | 17.95 | 18.70 | 0.00 | - | 2 | 2 | 175.78% |
