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
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0719 +0,0047 (+0,44 %) Gold future
2 329,40 +26,50 (+1,15 %) Bitcoin EUR
53 586,15 -2 150,91 (-3,86 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524C00026000 | 2024-04-29 3:36PM EDT | 26.00 | 8.28 | 6.75 | 8.35 | 0.00 | - | 1 | 2 | 125.98% |
| AFRM240524C00029000 | 2024-05-01 3:25PM EDT | 29.00 | 5.90 | 4.15 | 5.35 | -0.20 | -3.28% | 9 | 1 | 94.04% |
| AFRM240524C00030000 | 2024-04-25 10:23AM EDT | 30.00 | 4.10 | 3.40 | 5.05 | 0.00 | - | 2 | 1 | 96.19% |
| AFRM240524C00031000 | 2024-04-26 11:17AM EDT | 31.00 | 4.60 | 3.45 | 4.45 | 0.00 | - | 15 | 17 | 104.40% |
| AFRM240524C00032000 | 2024-05-01 3:00PM EDT | 32.00 | 4.50 | 3.55 | 3.70 | +0.95 | +26.76% | 1 | 75 | 109.03% |
| AFRM240524C00033000 | 2024-05-01 3:10PM EDT | 33.00 | 3.75 | 3.05 | 3.30 | -0.15 | -3.85% | 22 | 75 | 108.40% |
| AFRM240524C00034000 | 2024-05-01 2:51PM EDT | 34.00 | 3.35 | 2.61 | 2.88 | +0.35 | +11.67% | 6 | 33 | 107.03% |
| AFRM240524C00035000 | 2024-05-01 3:00PM EDT | 35.00 | 3.05 | 2.18 | 2.51 | +0.29 | +10.51% | 9 | 117 | 105.32% |
| AFRM240524C00036000 | 2024-05-01 3:01PM EDT | 36.00 | 2.63 | 2.06 | 2.31 | +0.43 | +19.55% | 12 | 37 | 109.96% |
| AFRM240524C00037000 | 2024-05-01 2:00PM EDT | 37.00 | 1.82 | 1.76 | 1.94 | -0.08 | -4.21% | 2 | 56 | 108.06% |
| AFRM240524C00038000 | 2024-04-29 3:59PM EDT | 38.00 | 2.19 | 1.56 | 1.69 | 0.00 | - | 1 | 29 | 108.69% |
| AFRM240524C00039000 | 2024-04-29 1:10PM EDT | 39.00 | 1.89 | 1.36 | 1.48 | 0.00 | - | 154 | 163 | 109.03% |
| AFRM240524C00040000 | 2024-05-01 1:18PM EDT | 40.00 | 1.08 | 1.20 | 1.30 | -0.53 | -32.92% | 6 | 103 | 109.77% |
| AFRM240524C00041000 | 2024-05-01 3:08PM EDT | 41.00 | 1.30 | 1.04 | 1.14 | +0.08 | +6.56% | 55 | 54 | 110.06% |
| AFRM240524C00042000 | 2024-04-25 12:00PM EDT | 42.00 | 0.85 | 0.91 | 1.01 | 0.00 | - | 3 | 40 | 110.79% |
| AFRM240524C00043000 | 2024-04-29 11:08AM EDT | 43.00 | 1.10 | 0.80 | 0.89 | 0.00 | - | 2 | 16 | 111.43% |
| AFRM240524C00044000 | 2024-04-26 2:53PM EDT | 44.00 | 0.96 | 0.69 | 0.78 | 0.00 | - | 1 | 33 | 111.62% |
| AFRM240524C00045000 | 2024-05-01 3:12PM EDT | 45.00 | 0.74 | 0.60 | 0.68 | -0.06 | -7.50% | 1 | 136 | 111.91% |
| AFRM240524C00050000 | 2024-05-01 11:15AM EDT | 50.00 | 0.27 | 0.29 | 0.36 | -0.11 | -28.95% | 3 | 54 | 113.67% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240524P00021000 | 2024-05-01 3:29PM EDT | 21.00 | 0.19 | 0.22 | 0.28 | -0.04 | -17.39% | 2 | 47 | 114.45% |
| AFRM240524P00023000 | 2024-04-30 2:40PM EDT | 23.00 | 0.45 | 0.42 | 0.46 | 0.00 | - | 6 | 38 | 109.96% |
| AFRM240524P00024000 | 2024-04-29 2:40PM EDT | 24.00 | 0.54 | 0.57 | 0.61 | 0.00 | - | 2 | 247 | 108.89% |
| AFRM240524P00025000 | 2024-05-01 3:43PM EDT | 25.00 | 0.74 | 0.77 | 0.84 | +0.04 | +5.71% | 1 | 152 | 109.47% |
| AFRM240524P00026000 | 2024-04-25 10:04AM EDT | 26.00 | 1.58 | 1.00 | 1.04 | 0.00 | - | 1 | 5 | 108.01% |
| AFRM240524P00027000 | 2024-05-01 3:31PM EDT | 27.00 | 1.09 | 1.27 | 1.48 | -0.06 | -5.22% | 2 | 13 | 110.64% |
| AFRM240524P00028000 | 2024-04-17 10:23AM EDT | 28.00 | 2.38 | 1.45 | 1.65 | 0.00 | - | 1 | 1 | 104.40% |
| AFRM240524P00029000 | 2024-04-30 12:47PM EDT | 29.00 | 2.14 | 1.89 | 2.20 | 0.00 | - | 53 | 119 | 108.50% |
| AFRM240524P00030000 | 2024-05-01 3:02PM EDT | 30.00 | 1.90 | 2.20 | 2.46 | -0.53 | -21.81% | 1 | 193 | 103.61% |
| AFRM240524P00031000 | 2024-05-01 11:15AM EDT | 31.00 | 3.03 | 2.81 | 2.91 | -0.02 | -0.66% | 2 | 421 | 105.37% |
| AFRM240524P00032000 | 2024-05-01 11:14AM EDT | 32.00 | 3.55 | 3.30 | 3.45 | -0.05 | -1.39% | 24 | 82 | 105.03% |
| AFRM240524P00033000 | 2024-04-26 11:56AM EDT | 33.00 | 3.60 | 3.85 | 4.00 | 0.00 | - | 5 | 9 | 104.40% |
| AFRM240524P00034000 | 2024-05-01 12:55PM EDT | 34.00 | 4.80 | 4.45 | 5.00 | +0.85 | +21.52% | 3 | 18 | 110.06% |
| AFRM240524P00035000 | 2024-05-01 3:23PM EDT | 35.00 | 4.65 | 5.10 | 5.30 | +0.07 | +1.53% | 2 | 13 | 104.59% |
| AFRM240524P00036000 | 2024-04-17 9:42AM EDT | 36.00 | 6.90 | 5.80 | 6.40 | 0.00 | - | 8 | 10 | 111.08% |
| AFRM240524P00037000 | 2024-04-29 3:00PM EDT | 37.00 | 6.00 | 6.40 | 6.70 | 0.00 | - | 1 | 5 | 102.15% |
| AFRM240524P00038000 | 2024-04-29 10:10AM EDT | 38.00 | 6.58 | 6.70 | 8.40 | 0.00 | - | 1 | 3 | 110.21% |
| AFRM240524P00039000 | 2024-04-22 10:30AM EDT | 39.00 | 9.33 | 6.90 | 9.75 | 0.00 | - | 1 | 4 | 109.91% |
| AFRM240524P00043000 | 2024-04-16 1:57PM EDT | 43.00 | 13.13 | 11.40 | 13.15 | 0.00 | - | 7 | 7 | 134.03% |
