La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 922,87 +1 245,99 (+2,32 %)
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’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517C00002500 | 2024-01-24 3:00PM EDT | 2.50 | 38.00 | 34.15 | 34.80 | 0.00 | - | 1 | 7 | 0.00% |
| AFRM240517C00005000 | 2023-11-28 12:58PM EDT | 5.00 | 26.55 | 45.95 | 46.90 | 0.00 | - | - | 1 | 0.00% |
| AFRM240517C00007500 | 2023-11-17 11:10AM EDT | 7.50 | 17.70 | 34.30 | 38.60 | 0.00 | - | 10 | 77 | 0.00% |
| AFRM240517C00010000 | 2024-05-01 2:38PM EDT | 10.00 | 22.40 | 23.50 | 25.90 | 0.00 | - | 2 | 143 | 354.69% |
| AFRM240517C00012500 | 2024-04-18 9:54AM EDT | 12.50 | 18.30 | 21.15 | 22.55 | 0.00 | - | 44 | 146 | 358.98% |
| AFRM240517C00015000 | 2024-04-19 1:08PM EDT | 15.00 | 16.55 | 19.25 | 20.80 | 0.00 | - | 29 | 344 | 298.44% |
| AFRM240517C00017500 | 2024-04-19 10:31AM EDT | 17.50 | 14.25 | 15.15 | 18.25 | 0.00 | - | 4 | 489 | 321.19% |
| AFRM240517C00020000 | 2024-05-02 11:46AM EDT | 20.00 | 14.20 | 13.55 | 14.85 | +2.07 | +17.07% | 1 | 704 | 190.43% |
| AFRM240517C00022000 | 2024-04-23 10:26AM EDT | 22.00 | 11.15 | 12.35 | 12.80 | -0.15 | -1.33% | 1 | 3 | 126.56% |
| AFRM240517C00022500 | 2024-05-01 1:06PM EDT | 22.50 | 9.41 | 11.90 | 12.35 | 0.00 | - | 2 | 1,562 | 129.30% |
| AFRM240517C00024000 | 2024-05-01 3:00PM EDT | 24.00 | 9.95 | 10.65 | 11.50 | 0.00 | - | 1 | 6 | 156.25% |
| AFRM240517C00025000 | 2024-05-02 9:44AM EDT | 25.00 | 8.15 | 9.70 | 10.05 | +0.40 | +5.16% | 2 | 866 | 127.34% |
| AFRM240517C00026500 | 2024-05-02 11:14AM EDT | 26.50 | 7.90 | 8.15 | 9.15 | +1.50 | +23.44% | 42 | 47 | 128.71% |
| AFRM240517C00027000 | 2024-04-29 9:36AM EDT | 27.00 | 7.55 | 7.15 | 8.95 | 0.00 | - | 1 | 5 | 115.82% |
| AFRM240517C00027500 | 2024-05-01 2:50PM EDT | 27.50 | 6.85 | 6.95 | 8.80 | 0.00 | - | 75 | 299 | 128.91% |
| AFRM240517C00028000 | 2024-04-26 3:54PM EDT | 28.00 | 6.70 | 6.80 | 8.00 | 0.00 | - | 2 | 2 | 123.54% |
| AFRM240517C00028500 | 2024-05-02 9:35AM EDT | 28.50 | 5.80 | 6.90 | 7.55 | +0.35 | +6.42% | 1 | 8 | 133.11% |
| AFRM240517C00029000 | 2024-05-02 2:56PM EDT | 29.00 | 6.50 | 6.40 | 7.15 | +1.00 | +18.18% | 1 | 19 | 128.32% |
| AFRM240517C00029500 | 2024-04-25 12:31PM EDT | 29.50 | 5.15 | 5.75 | 7.00 | +0.95 | +22.62% | 1 | 7 | 125.68% |
| AFRM240517C00030000 | 2024-05-02 2:44PM EDT | 30.00 | 5.75 | 5.90 | 6.15 | +1.40 | +32.18% | 45 | 1,966 | 124.90% |
| AFRM240517C00030500 | 2024-05-01 3:33PM EDT | 30.50 | 4.50 | 5.55 | 5.80 | 0.00 | - | 10 | 53 | 123.73% |
| AFRM240517C00031000 | 2024-04-29 2:34PM EDT | 31.00 | 4.60 | 5.25 | 5.50 | 0.00 | - | 1,002 | 1,038 | 124.12% |
| AFRM240517C00031500 | 2024-05-02 3:12PM EDT | 31.50 | 4.89 | 4.95 | 5.20 | +0.89 | +22.25% | 31 | 134 | 124.07% |
| AFRM240517C00032000 | 2024-05-02 3:56PM EDT | 32.00 | 4.63 | 4.10 | 4.95 | +0.92 | +24.80% | 3 | 149 | 114.06% |
| AFRM240517C00032500 | 2024-05-02 3:57PM EDT | 32.50 | 4.40 | 4.40 | 4.55 | +1.00 | +29.41% | 65 | 3,170 | 122.66% |
| AFRM240517C00033000 | 2024-05-02 3:27PM EDT | 33.00 | 4.18 | 4.10 | 4.25 | +0.93 | +28.62% | 133 | 330 | 121.29% |
| AFRM240517C00033500 | 2024-05-02 3:37PM EDT | 33.50 | 3.87 | 3.85 | 4.00 | +1.43 | +58.61% | 737 | 169 | 121.39% |
| AFRM240517C00034000 | 2024-05-02 3:59PM EDT | 34.00 | 3.65 | 3.65 | 3.75 | +0.43 | +13.35% | 920 | 235 | 121.92% |
| AFRM240517C00034500 | 2024-05-02 3:10PM EDT | 34.50 | 3.40 | 3.40 | 3.55 | +0.68 | +25.00% | 161 | 310 | 122.07% |
| AFRM240517C00035000 | 2024-05-02 3:54PM EDT | 35.00 | 3.20 | 3.20 | 3.30 | +0.92 | +40.35% | 796 | 3,477 | 121.78% |
| AFRM240517C00035500 | 2024-05-02 1:55PM EDT | 35.50 | 2.97 | 2.99 | 3.10 | +0.61 | +25.85% | 142 | 264 | 121.88% |
| AFRM240517C00036000 | 2024-05-02 3:59PM EDT | 36.00 | 2.79 | 2.79 | 2.90 | +0.54 | +24.00% | 64 | 227 | 121.73% |
| AFRM240517C00036500 | 2024-05-02 3:55PM EDT | 36.50 | 2.61 | 2.60 | 2.75 | +0.47 | +21.96% | 9 | 925 | 122.27% |
| AFRM240517C00037000 | 2024-05-02 3:56PM EDT | 37.00 | 2.43 | 2.41 | 2.50 | +0.54 | +28.57% | 11 | 407 | 120.70% |
| AFRM240517C00037500 | 2024-05-02 3:27PM EDT | 37.50 | 2.23 | 2.27 | 2.41 | +0.32 | +16.75% | 76 | 2,600 | 122.51% |
| AFRM240517C00038000 | 2024-05-02 3:59PM EDT | 38.00 | 2.15 | 2.13 | 2.25 | +0.40 | +22.86% | 46 | 375 | 122.75% |
| AFRM240517C00039000 | 2024-05-02 3:27PM EDT | 39.00 | 1.79 | 1.83 | 1.93 | +0.47 | +35.61% | 244 | 166 | 121.92% |
| AFRM240517C00040000 | 2024-05-02 3:59PM EDT | 40.00 | 1.63 | 1.31 | 1.67 | +0.56 | +52.34% | 246 | 4,051 | 116.60% |
| AFRM240517C00041000 | 2024-05-02 3:38PM EDT | 41.00 | 1.43 | 1.38 | 1.46 | +0.48 | +50.53% | 436 | 308 | 122.56% |
| AFRM240517C00042500 | 2024-05-02 3:48PM EDT | 42.50 | 1.10 | 1.11 | 1.19 | +0.34 | +44.74% | 58 | 1,685 | 123.24% |
| AFRM240517C00045000 | 2024-05-02 3:05PM EDT | 45.00 | 0.75 | 0.76 | 0.82 | +0.23 | +44.23% | 28 | 1,689 | 123.54% |
| AFRM240517C00047500 | 2024-05-02 3:35PM EDT | 47.50 | 0.54 | 0.54 | 0.59 | +0.18 | +50.00% | 25 | 2,688 | 125.49% |
| AFRM240517C00050000 | 2024-05-02 3:46PM EDT | 50.00 | 0.39 | 0.18 | 0.40 | +0.09 | +30.00% | 32 | 2,707 | 117.77% |
| AFRM240517C00052500 | 2024-05-01 10:06AM EDT | 52.50 | 0.16 | 0.26 | 0.31 | 0.00 | - | 2 | 879 | 128.52% |
| AFRM240517C00055000 | 2024-05-02 3:27PM EDT | 55.00 | 0.18 | 0.18 | 0.23 | +0.02 | +12.50% | 32 | 1,204 | 130.08% |
| AFRM240517C00057500 | 2024-05-02 11:16AM EDT | 57.50 | 0.12 | 0.07 | 0.18 | -0.01 | -7.69% | 2 | 732 | 127.73% |
| AFRM240517C00060000 | 2024-05-02 1:18PM EDT | 60.00 | 0.08 | 0.05 | 0.14 | -0.04 | -33.33% | 94 | 1,262 | 130.47% |
| AFRM240517C00065000 | 2024-05-02 11:17AM EDT | 65.00 | 0.06 | 0.03 | 0.09 | -0.01 | -14.29% | 1 | 1,585 | 135.94% |
| AFRM240517C00070000 | 2024-05-01 2:25PM EDT | 70.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 5 | 3,465 | 145.31% |
| AFRM240517C00075000 | 2024-05-02 3:58PM EDT | 75.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 25 | 2,183 | 153.13% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240517P00002500 | 2023-10-17 3:47PM EDT | 2.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 90 | 509.38% |
| AFRM240517P00005000 | 2023-11-10 10:38AM EDT | 5.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 53 | 110 | 421.88% |
| AFRM240517P00007500 | 2024-03-05 4:42PM EDT | 7.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 120 | 104 | 532.81% |
| AFRM240517P00010000 | 2024-05-01 9:35AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 264 | 246.88% |
| AFRM240517P00012500 | 2024-04-18 12:15PM EDT | 12.50 | 0.03 | 0.00 | 0.34 | 0.00 | - | 112 | 196 | 271.09% |
| AFRM240517P00015000 | 2024-04-30 11:20AM EDT | 15.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 11 | 1,035 | 176.56% |
| AFRM240517P00017500 | 2024-04-26 11:54AM EDT | 17.50 | 0.06 | 0.01 | 0.04 | 0.00 | - | 184 | 875 | 139.06% |
| AFRM240517P00020000 | 2024-05-02 2:41PM EDT | 20.00 | 0.12 | 0.05 | 0.11 | +0.02 | +20.00% | 18 | 1,758 | 135.94% |
| AFRM240517P00022000 | 2024-04-30 3:28PM EDT | 22.00 | 0.25 | 0.09 | 0.21 | 0.00 | - | 6 | 86 | 129.30% |
| AFRM240517P00022500 | 2024-05-02 1:13PM EDT | 22.50 | 0.19 | 0.10 | 0.20 | -0.09 | -32.14% | 186 | 3,128 | 123.83% |
| AFRM240517P00023000 | 2024-05-02 12:31PM EDT | 23.00 | 0.22 | 0.12 | 0.23 | -0.19 | -46.34% | 3 | 586 | 122.27% |
| AFRM240517P00024000 | 2024-04-30 1:22PM EDT | 24.00 | 0.51 | 0.26 | 0.28 | 0.00 | - | 2 | 819 | 123.24% |
| AFRM240517P00025000 | 2024-05-02 3:31PM EDT | 25.00 | 0.37 | 0.36 | 0.39 | -0.22 | -37.29% | 52 | 3,127 | 122.07% |
| AFRM240517P00026000 | 2024-05-02 10:13AM EDT | 26.00 | 0.70 | 0.49 | 0.52 | +0.06 | +9.38% | 16 | 499 | 120.80% |
| AFRM240517P00026500 | 2024-05-02 2:54PM EDT | 26.50 | 0.58 | 0.57 | 0.60 | -0.30 | -34.09% | 21 | 324 | 120.41% |
| AFRM240517P00027000 | 2024-05-02 3:19PM EDT | 27.00 | 0.69 | 0.66 | 0.69 | -0.31 | -31.00% | 63 | 428 | 120.12% |
| AFRM240517P00027500 | 2024-05-02 3:31PM EDT | 27.50 | 0.77 | 0.76 | 0.79 | -0.24 | -23.76% | 928 | 3,841 | 119.73% |
| AFRM240517P00028000 | 2024-05-02 3:34PM EDT | 28.00 | 0.92 | 0.75 | 0.91 | -0.48 | -34.29% | 12 | 218 | 116.41% |
| AFRM240517P00028500 | 2024-05-01 9:54AM EDT | 28.50 | 1.74 | 0.91 | 1.04 | 0.00 | - | 1 | 250 | 117.58% |
| AFRM240517P00029000 | 2024-05-02 11:14AM EDT | 29.00 | 1.30 | 1.07 | 1.18 | -0.62 | -32.29% | 2 | 249 | 118.36% |
| AFRM240517P00029500 | 2024-05-02 2:56PM EDT | 29.50 | 1.30 | 0.98 | 1.37 | -0.63 | -32.64% | 33 | 392 | 113.77% |
| AFRM240517P00030000 | 2024-05-02 3:09PM EDT | 30.00 | 1.46 | 1.40 | 1.48 | -0.20 | -12.05% | 521 | 8,009 | 118.65% |
| AFRM240517P00030500 | 2024-05-02 2:56PM EDT | 30.50 | 1.64 | 1.59 | 1.65 | -0.28 | -14.58% | 27 | 209 | 118.95% |
| AFRM240517P00031000 | 2024-05-02 3:01PM EDT | 31.00 | 1.81 | 1.77 | 1.83 | -0.30 | -14.22% | 123 | 1,123 | 118.75% |
| AFRM240517P00031500 | 2024-05-02 11:45AM EDT | 31.50 | 2.12 | 1.91 | 2.03 | -0.28 | -11.67% | 608 | 281 | 117.68% |
| AFRM240517P00032000 | 2024-05-02 2:27PM EDT | 32.00 | 2.25 | 2.10 | 2.25 | -0.90 | -28.57% | 452 | 1,367 | 117.48% |
| AFRM240517P00032500 | 2024-05-02 3:19PM EDT | 32.50 | 2.44 | 2.38 | 2.46 | -0.22 | -8.27% | 145 | 3,444 | 118.36% |
| AFRM240517P00033000 | 2024-05-02 3:46PM EDT | 33.00 | 2.75 | 2.54 | 2.70 | -0.33 | -10.71% | 87 | 599 | 117.09% |
| AFRM240517P00033500 | 2024-05-02 3:59PM EDT | 33.50 | 2.98 | 2.89 | 2.95 | -1.07 | -26.42% | 13 | 323 | 119.04% |
| AFRM240517P00034000 | 2024-05-02 3:20PM EDT | 34.00 | 3.25 | 3.10 | 3.20 | -1.07 | -24.77% | 367 | 29 | 118.07% |
| AFRM240517P00034500 | 2024-05-02 3:26PM EDT | 34.50 | 3.45 | 3.40 | 3.50 | -1.45 | -29.59% | 126 | 154 | 119.09% |
| AFRM240517P00035000 | 2024-05-02 2:47PM EDT | 35.00 | 3.80 | 3.70 | 3.80 | -1.20 | -24.00% | 121 | 2,718 | 119.73% |
| AFRM240517P00036000 | 2024-05-02 9:30AM EDT | 36.00 | 5.05 | 4.15 | 4.40 | -0.90 | -15.13% | 2 | 12 | 117.19% |
| AFRM240517P00037000 | 2024-05-01 1:35PM EDT | 37.00 | 6.72 | 4.75 | 5.00 | 0.00 | - | 1 | 12 | 115.82% |
| AFRM240517P00037500 | 2024-05-02 2:44PM EDT | 37.50 | 5.40 | 5.10 | 5.35 | -0.73 | -11.91% | 13 | 2,328 | 116.31% |
| AFRM240517P00038000 | 2024-04-30 12:01PM EDT | 38.00 | 7.50 | 5.40 | 5.70 | 0.00 | - | 1 | 7 | 115.53% |
| AFRM240517P00040000 | 2024-04-30 10:33AM EDT | 40.00 | 8.33 | 6.95 | 7.20 | 0.00 | - | 1 | 1,887 | 117.58% |
| AFRM240517P00042500 | 2024-04-29 12:51PM EDT | 42.50 | 9.95 | 7.45 | 9.25 | 0.00 | - | 1 | 2,234 | 77.93% |
| AFRM240517P00045000 | 2024-05-02 2:13PM EDT | 45.00 | 11.90 | 11.00 | 11.50 | -1.89 | -13.71% | 1 | 1,691 | 118.16% |
| AFRM240517P00047500 | 2024-05-02 10:46AM EDT | 47.50 | 14.50 | 13.10 | 14.15 | -0.75 | -4.92% | 7 | 1,488 | 125.59% |
| AFRM240517P00050000 | 2024-04-26 10:20AM EDT | 50.00 | 16.85 | 15.60 | 16.10 | 0.00 | - | 1 | 1,259 | 117.77% |
| AFRM240517P00052500 | 2024-04-04 11:29AM EDT | 52.50 | 19.34 | 17.40 | 19.00 | 0.00 | - | 2 | 494 | 111.72% |
| AFRM240517P00055000 | 2024-02-13 4:05PM EDT | 55.00 | 17.95 | 21.95 | 22.50 | 0.00 | - | 10 | 246 | 223.44% |
| AFRM240517P00057500 | 2024-05-02 11:25AM EDT | 57.50 | 23.76 | 21.85 | 24.65 | +4.36 | +22.47% | 1 | 162 | 137.50% |
| AFRM240517P00060000 | 2024-04-10 12:48PM EDT | 60.00 | 26.60 | 24.85 | 26.70 | 0.00 | - | 26 | 21 | 149.61% |
| AFRM240517P00065000 | 2024-03-04 10:49AM EDT | 65.00 | 27.80 | 31.05 | 31.75 | 0.00 | - | 14 | 102 | 221.29% |
| AFRM240517P00070000 | 2024-03-18 3:14PM EDT | 70.00 | 35.67 | 38.50 | 40.10 | 0.00 | - | 1 | 0 | 377.73% |
| AFRM240517P00075000 | 2024-03-18 3:14PM EDT | 75.00 | 40.57 | 43.85 | 45.30 | 0.00 | - | 1 | 0 | 407.03% |
