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
37 939,65 +123,73 (+0,33 %) EUR/USD
1,0684 +0,0011 (+0,11 %) Gold future
2 312,30 +9,40 (+0,41 %) Bitcoin EUR
54 292,02 -2 180,07 (-3,86 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:11PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240531C00026000 | 2024-04-19 11:11AM EDT | 26.00 | 7.20 | 6.95 | 7.25 | 0.00 | - | 1 | 1 | 100.10% |
| AFRM240531C00028000 | 2024-04-25 10:10AM EDT | 28.00 | 5.09 | 5.75 | 5.90 | 0.00 | - | - | 5 | 101.86% |
| AFRM240531C00030000 | 2024-04-26 2:23PM EDT | 30.00 | 5.75 | 4.60 | 4.95 | 0.00 | - | 2 | 5 | 104.40% |
| AFRM240531C00031000 | 2024-04-30 11:32AM EDT | 31.00 | 4.50 | 4.10 | 4.35 | 0.00 | - | 1 | 3 | 102.98% |
| AFRM240531C00032000 | 2024-05-01 12:14PM EDT | 32.00 | 3.60 | 2.78 | 3.75 | -0.50 | -12.20% | 2 | 67 | 89.31% |
| AFRM240531C00033000 | 2024-05-01 12:47PM EDT | 33.00 | 3.12 | 3.20 | 3.30 | -0.58 | -15.68% | 1 | 54 | 100.24% |
| AFRM240531C00034000 | 2024-04-30 1:50PM EDT | 34.00 | 3.10 | 2.84 | 2.92 | 0.00 | - | 2 | 47 | 100.49% |
| AFRM240531C00035000 | 2024-05-01 1:38PM EDT | 35.00 | 2.50 | 2.48 | 2.61 | -0.20 | -7.41% | 2 | 817 | 100.59% |
| AFRM240531C00036000 | 2024-05-01 11:52AM EDT | 36.00 | 2.14 | 2.12 | 2.27 | -0.26 | -10.83% | 4 | 35 | 99.32% |
| AFRM240531C00037000 | 2024-05-01 9:41AM EDT | 37.00 | 2.03 | 1.94 | 2.09 | -0.11 | -5.14% | 1 | 13 | 101.95% |
| AFRM240531C00038000 | 2024-04-29 10:54AM EDT | 38.00 | 2.36 | 1.71 | 1.78 | 0.00 | - | 1 | 10 | 101.22% |
| AFRM240531C00039000 | 2024-04-30 1:18PM EDT | 39.00 | 1.64 | 1.50 | 1.59 | 0.00 | - | 1 | 13 | 101.76% |
| AFRM240531C00040000 | 2024-04-30 3:57PM EDT | 40.00 | 1.40 | 1.32 | 1.38 | 0.00 | - | 29 | 72 | 101.66% |
| AFRM240531C00041000 | 2024-04-30 3:25PM EDT | 41.00 | 1.24 | 1.15 | 1.21 | 0.00 | - | 2 | 12 | 101.66% |
| AFRM240531C00042000 | 2024-04-29 9:44AM EDT | 42.00 | 1.30 | 0.99 | 1.08 | 0.00 | - | 1 | 780 | 101.86% |
| AFRM240531C00043000 | 2024-05-01 12:06PM EDT | 43.00 | 0.82 | 0.88 | 0.94 | -0.12 | -12.77% | 2 | 72 | 102.15% |
| AFRM240531C00045000 | 2024-05-01 1:54PM EDT | 45.00 | 0.70 | 0.67 | 0.72 | -0.21 | -18.75% | 1 | 64 | 102.44% |
| AFRM240531C00050000 | 2024-04-30 1:02PM EDT | 50.00 | 0.45 | 0.34 | 0.40 | 0.00 | - | 5 | 69 | 104.20% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240531P00021000 | 2024-04-30 12:29PM EDT | 21.00 | 0.32 | 0.30 | 0.34 | 0.00 | - | 6 | 14 | 105.86% |
| AFRM240531P00023000 | 2024-04-29 2:23PM EDT | 23.00 | 0.47 | 0.56 | 0.60 | 0.00 | - | 3 | 48 | 103.91% |
| AFRM240531P00024000 | 2024-04-30 10:31AM EDT | 24.00 | 0.81 | 0.74 | 0.78 | +0.16 | +24.62% | 1 | 763 | 103.13% |
| AFRM240531P00025000 | 2024-04-30 12:12PM EDT | 25.00 | 0.97 | 0.96 | 1.00 | 0.00 | - | 1 | 14 | 102.64% |
| AFRM240531P00026000 | 2024-04-30 3:14PM EDT | 26.00 | 1.18 | 1.20 | 1.26 | 0.00 | - | 2 | 24 | 101.66% |
| AFRM240531P00027000 | 2024-04-30 11:42AM EDT | 27.00 | 1.50 | 1.52 | 1.57 | 0.00 | - | 2 | 18 | 101.66% |
| AFRM240531P00028000 | 2024-04-30 12:30PM EDT | 28.00 | 1.85 | 1.84 | 1.91 | 0.00 | - | 16 | 28 | 100.64% |
| AFRM240531P00029000 | 2024-04-18 11:40AM EDT | 29.00 | 2.64 | 2.22 | 2.30 | 0.00 | - | - | 31 | 100.00% |
| AFRM240531P00030000 | 2024-05-01 9:37AM EDT | 30.00 | 2.59 | 2.67 | 2.73 | -0.06 | -2.26% | 20 | 50 | 99.71% |
| AFRM240531P00031000 | 2024-05-01 10:08AM EDT | 31.00 | 3.31 | 3.15 | 3.25 | +0.01 | +0.30% | 54 | 92 | 99.80% |
| AFRM240531P00032000 | 2024-05-01 12:14PM EDT | 32.00 | 3.70 | 3.70 | 3.75 | +0.10 | +2.78% | 133 | 198 | 99.41% |
| AFRM240531P00033000 | 2024-04-30 2:22PM EDT | 33.00 | 4.11 | 4.20 | 4.35 | 0.00 | - | 126 | 128 | 98.54% |
| AFRM240531P00034000 | 2024-05-01 10:08AM EDT | 34.00 | 5.09 | 4.90 | 5.00 | +0.89 | +21.19% | 4 | 31 | 99.95% |
| AFRM240531P00035000 | 2024-04-30 3:55PM EDT | 35.00 | 5.53 | 5.55 | 5.70 | 0.00 | - | 2 | 8 | 100.34% |
| AFRM240531P00036000 | 2024-04-29 12:22PM EDT | 36.00 | 5.35 | 6.20 | 6.40 | 0.00 | - | 1 | 5 | 99.80% |
| AFRM240531P00037000 | 2024-05-01 10:12AM EDT | 37.00 | 7.30 | 6.35 | 7.05 | +0.50 | +7.35% | 1 | 3 | 90.23% |
| AFRM240531P00038000 | 2024-04-12 12:43PM EDT | 38.00 | 7.69 | 6.75 | 8.70 | 0.00 | - | 1 | 1 | 97.95% |
| AFRM240531P00040000 | 2024-04-30 11:33AM EDT | 40.00 | 9.01 | 8.15 | 10.65 | 0.00 | - | 4 | 14 | 100.39% |
| AFRM240531P00041000 | 2024-04-19 10:07AM EDT | 41.00 | 10.62 | 9.80 | 10.35 | 0.00 | - | 2 | 3 | 94.82% |
| AFRM240531P00045000 | 2024-04-19 2:15PM EDT | 45.00 | 14.76 | 13.20 | 15.35 | 0.00 | - | 1 | 1 | 122.07% |
