La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 544,40 -1 881,80 (-3,22 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621C00002500 | 2024-04-02 12:03PM EDT | 2.50 | 31.33 | 31.15 | 33.80 | 0.00 | - | 1 | 16 | 0.00% |
| AFRM240621C00005000 | 2024-04-04 2:44PM EDT | 5.00 | 27.50 | 29.15 | 31.60 | 0.00 | - | 1 | 91 | 936.33% |
| AFRM240621C00007500 | 2024-05-08 11:08AM EDT | 7.50 | 24.45 | 23.70 | 24.35 | 0.00 | - | 3 | 157 | 254.30% |
| AFRM240621C00010000 | 2024-05-08 11:50AM EDT | 10.00 | 22.20 | 20.70 | 21.75 | 0.00 | - | 15 | 220 | 187.11% |
| AFRM240621C00012500 | 2024-05-10 9:43AM EDT | 12.50 | 20.40 | 18.75 | 20.70 | -0.15 | -0.73% | 1 | 1,131 | 209.38% |
| AFRM240621C00015000 | 2024-05-09 2:49PM EDT | 15.00 | 18.85 | 15.60 | 18.25 | 0.00 | - | 5 | 404 | 147.27% |
| AFRM240621C00017500 | 2024-05-09 9:52AM EDT | 17.50 | 15.80 | 14.15 | 15.25 | 0.00 | - | 70 | 1,556 | 141.60% |
| AFRM240621C00020000 | 2024-05-09 10:09AM EDT | 20.00 | 13.46 | 11.45 | 12.05 | 0.00 | - | 1 | 776 | 82.62% |
| AFRM240621C00022500 | 2024-05-09 1:47PM EDT | 22.50 | 11.69 | 8.20 | 11.00 | 0.00 | - | 20 | 1,395 | 87.30% |
| AFRM240621C00025000 | 2024-05-09 12:56PM EDT | 25.00 | 8.88 | 7.15 | 7.60 | 0.00 | - | 4 | 2,369 | 77.88% |
| AFRM240621C00027500 | 2024-05-10 12:53PM EDT | 27.50 | 5.65 | 5.10 | 5.65 | -1.85 | -24.67% | 6 | 728 | 71.48% |
| AFRM240621C00030000 | 2024-05-10 2:22PM EDT | 30.00 | 3.83 | 3.75 | 3.85 | -2.47 | -39.21% | 10 | 1,032 | 69.82% |
| AFRM240621C00032500 | 2024-05-10 3:57PM EDT | 32.50 | 2.65 | 2.51 | 2.58 | -1.70 | -39.08% | 407 | 3,330 | 68.02% |
| AFRM240621C00035000 | 2024-05-10 3:53PM EDT | 35.00 | 1.79 | 1.64 | 1.70 | -1.46 | -44.92% | 231 | 3,118 | 67.77% |
| AFRM240621C00037500 | 2024-05-10 3:48PM EDT | 37.50 | 1.12 | 1.03 | 1.11 | -1.14 | -50.44% | 116 | 3,132 | 67.77% |
| AFRM240621C00040000 | 2024-05-10 3:54PM EDT | 40.00 | 0.73 | 0.60 | 0.72 | -0.81 | -52.60% | 306 | 3,886 | 67.53% |
| AFRM240621C00042500 | 2024-05-10 3:54PM EDT | 42.50 | 0.46 | 0.40 | 0.47 | -0.57 | -55.34% | 194 | 3,901 | 69.04% |
| AFRM240621C00045000 | 2024-05-10 3:29PM EDT | 45.00 | 0.31 | 0.28 | 0.32 | -0.41 | -56.94% | 268 | 4,377 | 71.09% |
| AFRM240621C00047500 | 2024-05-10 3:59PM EDT | 47.50 | 0.20 | 0.15 | 0.20 | -0.18 | -47.37% | 128 | 1,445 | 70.31% |
| AFRM240621C00050000 | 2024-05-10 3:27PM EDT | 50.00 | 0.14 | 0.12 | 0.16 | -0.16 | -53.33% | 19 | 2,724 | 74.02% |
| AFRM240621C00052500 | 2024-05-10 12:35PM EDT | 52.50 | 0.14 | 0.06 | 0.15 | -0.04 | -22.22% | 7 | 2,452 | 76.17% |
| AFRM240621C00055000 | 2024-05-09 12:12PM EDT | 55.00 | 0.11 | 0.06 | 0.13 | -0.03 | -21.43% | 1 | 1,245 | 80.47% |
| AFRM240621C00057500 | 2024-05-09 11:06AM EDT | 57.50 | 0.08 | 0.03 | 0.11 | 0.00 | - | 12 | 1,509 | 81.64% |
| AFRM240621C00060000 | 2024-05-10 3:29PM EDT | 60.00 | 0.05 | 0.02 | 0.09 | -0.01 | -16.67% | 42 | 1,322 | 83.59% |
| AFRM240621C00065000 | 2024-05-08 1:22PM EDT | 65.00 | 0.04 | 0.02 | 0.08 | -0.01 | -20.00% | 1 | 1,079 | 91.02% |
| AFRM240621C00070000 | 2024-05-10 12:00PM EDT | 70.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 799 | 94.53% |
| AFRM240621C00075000 | 2024-05-09 3:36PM EDT | 75.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 4 | 2,456 | 101.56% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240621P00002500 | 2024-04-05 1:06PM EDT | 2.50 | 0.02 | 0.00 | 1.02 | 0.00 | - | 2 | 650 | 549.22% |
| AFRM240621P00005000 | 2024-05-06 11:37AM EDT | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 820 | 225.00% |
| AFRM240621P00007500 | 2024-05-08 1:40PM EDT | 7.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 414 | 207.81% |
| AFRM240621P00010000 | 2024-05-02 2:49PM EDT | 10.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 780 | 167.97% |
| AFRM240621P00012500 | 2024-05-09 11:06AM EDT | 12.50 | 0.01 | 0.00 | 0.90 | 0.00 | - | 22 | 732 | 191.41% |
| AFRM240621P00015000 | 2024-05-10 3:30PM EDT | 15.00 | 0.02 | 0.01 | 0.06 | -0.02 | -50.00% | 10 | 7,578 | 98.44% |
| AFRM240621P00017500 | 2024-05-09 1:01PM EDT | 17.50 | 0.04 | 0.01 | 0.10 | -0.01 | -20.00% | 10 | 833 | 85.16% |
| AFRM240621P00020000 | 2024-05-10 11:09AM EDT | 20.00 | 0.10 | 0.05 | 0.14 | +0.03 | +42.86% | 13 | 1,014 | 74.61% |
| AFRM240621P00022500 | 2024-05-10 3:12PM EDT | 22.50 | 0.22 | 0.22 | 0.25 | +0.08 | +57.14% | 31 | 10,254 | 70.51% |
| AFRM240621P00025000 | 2024-05-10 3:55PM EDT | 25.00 | 0.51 | 0.51 | 0.56 | +0.24 | +88.89% | 72 | 4,572 | 67.68% |
| AFRM240621P00027500 | 2024-05-10 3:59PM EDT | 27.50 | 1.10 | 1.07 | 1.12 | +0.50 | +83.33% | 191 | 2,253 | 65.82% |
| AFRM240621P00030000 | 2024-05-10 3:57PM EDT | 30.00 | 1.95 | 1.97 | 2.01 | +0.78 | +66.67% | 659 | 4,436 | 64.45% |
| AFRM240621P00032500 | 2024-05-10 3:56PM EDT | 32.50 | 3.12 | 3.20 | 3.30 | +1.12 | +56.00% | 567 | 3,361 | 63.28% |
| AFRM240621P00035000 | 2024-05-10 3:57PM EDT | 35.00 | 4.76 | 4.80 | 4.95 | +1.36 | +40.00% | 433 | 4,138 | 62.74% |
| AFRM240621P00037500 | 2024-05-10 11:58AM EDT | 37.50 | 5.80 | 5.60 | 7.55 | +0.83 | +16.70% | 9 | 945 | 55.76% |
| AFRM240621P00040000 | 2024-05-10 3:19PM EDT | 40.00 | 8.73 | 8.80 | 9.00 | +1.83 | +26.52% | 1 | 3,322 | 61.33% |
| AFRM240621P00042500 | 2024-05-10 3:01PM EDT | 42.50 | 10.90 | 10.80 | 11.75 | +1.84 | +20.31% | 12 | 1,113 | 65.82% |
| AFRM240621P00045000 | 2024-05-09 1:30PM EDT | 45.00 | 11.88 | 12.00 | 13.65 | 0.00 | - | 3 | 1,369 | 67.58% |
| AFRM240621P00047500 | 2024-05-09 9:41AM EDT | 47.50 | 14.40 | 15.70 | 16.10 | 0.00 | - | 2 | 706 | 71.58% |
| AFRM240621P00050000 | 2024-05-09 1:52PM EDT | 50.00 | 16.72 | 17.50 | 18.75 | 0.00 | - | 6 | 797 | 88.48% |
| AFRM240621P00052500 | 2024-05-09 1:49PM EDT | 52.50 | 19.18 | 20.65 | 21.00 | 0.00 | - | 4 | 229 | 74.41% |
| AFRM240621P00055000 | 2024-05-09 1:53PM EDT | 55.00 | 21.78 | 23.15 | 23.70 | 0.00 | - | 2 | 2 | 63.28% |
| AFRM240621P00057500 | 2024-05-08 2:58PM EDT | 57.50 | 26.20 | 25.10 | 26.15 | 0.00 | - | 181 | 5 | 100.29% |
| AFRM240621P00060000 | 2024-05-08 2:58PM EDT | 60.00 | 28.10 | 27.70 | 29.00 | 0.00 | - | 530 | 0 | 127.34% |
| AFRM240621P00065000 | 2024-03-04 10:48AM EDT | 65.00 | 28.25 | 30.45 | 32.70 | 0.00 | - | 1 | 24 | 0.00% |
| AFRM240621P00070000 | 2024-02-08 2:16PM EDT | 70.00 | 26.10 | 30.20 | 32.20 | 0.00 | - | 2 | 36 | 0.00% |
| AFRM240621P00075000 | 2024-04-26 1:33PM EDT | 75.00 | 41.52 | 42.85 | 43.90 | 0.00 | - | 2 | 0 | 151.37% |
