Marchés français ouverture 5 h 2 min
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
1,0740 +0,0013 (+0,12 %) HANG SENG
18 490,23 +283,10 (+1,55 %) Bitcoin EUR
55 248,54 +2 028,91 (+3,81 %)
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’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240719C00017500 | 2024-04-10 12:28PM EDT | 17.50 | 17.15 | 17.15 | 17.60 | 0.00 | - | 1 | 8 | 105.08% |
| AFRM240719C00020000 | 2024-04-30 10:31AM EDT | 20.00 | 13.60 | 14.95 | 16.65 | 0.00 | - | 10 | 145 | 124.41% |
| AFRM240719C00022500 | 2024-04-26 3:54PM EDT | 22.50 | 12.25 | 12.95 | 13.30 | 0.00 | - | 1 | 34 | 98.83% |
| AFRM240719C00025000 | 2024-05-02 2:30PM EDT | 25.00 | 10.75 | 10.25 | 12.40 | +1.50 | +16.22% | 2 | 235 | 98.88% |
| AFRM240719C00027500 | 2024-04-30 2:31PM EDT | 27.50 | 7.70 | 8.85 | 9.60 | 0.00 | - | 47 | 843 | 88.67% |
| AFRM240719C00030000 | 2024-05-02 10:22AM EDT | 30.00 | 6.82 | 7.65 | 9.00 | +0.42 | +6.56% | 1 | 815 | 99.27% |
| AFRM240719C00032500 | 2024-05-02 3:21PM EDT | 32.50 | 6.40 | 6.45 | 6.65 | +0.82 | +14.70% | 31 | 865 | 90.19% |
| AFRM240719C00035000 | 2024-05-02 3:52PM EDT | 35.00 | 5.25 | 5.30 | 5.40 | +0.90 | +20.69% | 143 | 844 | 88.48% |
| AFRM240719C00037500 | 2024-05-02 3:41PM EDT | 37.50 | 4.30 | 4.35 | 4.45 | +0.90 | +26.47% | 153 | 997 | 88.11% |
| AFRM240719C00040000 | 2024-05-02 3:22PM EDT | 40.00 | 3.49 | 3.55 | 3.65 | +0.80 | +29.74% | 83 | 1,032 | 87.77% |
| AFRM240719C00042500 | 2024-05-02 2:49PM EDT | 42.50 | 2.83 | 2.92 | 3.00 | +0.49 | +20.94% | 105 | 880 | 87.89% |
| AFRM240719C00045000 | 2024-05-02 3:33PM EDT | 45.00 | 2.33 | 2.39 | 2.48 | +0.21 | +9.91% | 148 | 568 | 88.09% |
| AFRM240719C00047500 | 2024-05-02 3:17PM EDT | 47.50 | 1.89 | 1.88 | 2.06 | +0.20 | +11.83% | 28 | 818 | 87.67% |
| AFRM240719C00050000 | 2024-05-02 3:20PM EDT | 50.00 | 1.55 | 1.45 | 1.77 | +0.42 | +37.17% | 41 | 947 | 87.70% |
| AFRM240719C00052500 | 2024-05-02 12:34PM EDT | 52.50 | 1.16 | 1.30 | 1.36 | +0.23 | +24.73% | 22 | 441 | 88.09% |
| AFRM240719C00055000 | 2024-05-02 3:37PM EDT | 55.00 | 1.06 | 1.06 | 1.10 | +0.12 | +12.77% | 9 | 681 | 87.94% |
| AFRM240719C00060000 | 2024-05-02 12:35PM EDT | 60.00 | 0.63 | 0.70 | 0.95 | +0.06 | +10.53% | 22 | 1,479 | 91.06% |
| AFRM240719C00065000 | 2024-05-01 3:31PM EDT | 65.00 | 0.38 | 0.48 | 0.54 | 0.00 | - | 1 | 670 | 89.06% |
| AFRM240719C00070000 | 2024-04-30 9:40AM EDT | 70.00 | 0.28 | 0.33 | 0.41 | 0.00 | - | 9 | 319 | 90.33% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240719P00017500 | 2024-05-01 3:14PM EDT | 17.50 | 0.29 | 0.22 | 0.35 | 0.00 | - | 51 | 163 | 95.21% |
| AFRM240719P00020000 | 2024-05-02 11:44AM EDT | 20.00 | 0.54 | 0.48 | 0.51 | -0.16 | -22.86% | 2 | 1,961 | 90.63% |
| AFRM240719P00022500 | 2024-04-30 3:55PM EDT | 22.50 | 1.20 | 0.86 | 0.89 | 0.00 | - | 3 | 1,064 | 88.82% |
| AFRM240719P00025000 | 2024-05-01 3:58PM EDT | 25.00 | 1.80 | 1.40 | 1.44 | 0.00 | - | 11 | 1,964 | 87.26% |
| AFRM240719P00027500 | 2024-05-01 2:53PM EDT | 27.50 | 2.31 | 2.01 | 2.19 | 0.00 | - | 202 | 677 | 84.79% |
| AFRM240719P00030000 | 2024-05-02 3:32PM EDT | 30.00 | 3.10 | 3.05 | 3.15 | -0.21 | -6.34% | 137 | 715 | 85.01% |
| AFRM240719P00032500 | 2024-05-02 3:16PM EDT | 32.50 | 4.25 | 4.20 | 4.25 | -1.10 | -20.56% | 71 | 1,317 | 83.76% |
| AFRM240719P00035000 | 2024-05-02 3:17PM EDT | 35.00 | 5.60 | 5.50 | 5.60 | -0.35 | -5.88% | 85 | 521 | 82.74% |
| AFRM240719P00037500 | 2024-05-02 2:01PM EDT | 37.50 | 7.15 | 7.00 | 7.10 | -1.50 | -17.34% | 5 | 307 | 81.69% |
| AFRM240719P00040000 | 2024-05-02 1:48PM EDT | 40.00 | 9.10 | 8.60 | 8.80 | -1.60 | -14.95% | 2 | 438 | 80.42% |
| AFRM240719P00042500 | 2024-04-16 10:24AM EDT | 42.50 | 13.77 | 10.40 | 10.70 | 0.00 | - | 1 | 338 | 80.03% |
| AFRM240719P00045000 | 2024-05-02 2:13PM EDT | 45.00 | 12.85 | 12.35 | 14.70 | -1.79 | -12.23% | 1 | 228 | 97.19% |
| AFRM240719P00047500 | 2024-04-11 1:10PM EDT | 47.50 | 15.89 | 13.20 | 15.05 | 0.00 | - | 2 | 255 | 69.34% |
| AFRM240719P00050000 | 2024-04-08 2:39PM EDT | 50.00 | 17.30 | 15.50 | 16.95 | 0.00 | - | 1 | 297 | 65.77% |
| AFRM240719P00052500 | 2024-03-28 12:28PM EDT | 52.50 | 17.25 | 19.85 | 20.20 | 0.00 | - | 2 | 172 | 101.32% |
| AFRM240719P00055000 | 2024-04-18 12:33PM EDT | 55.00 | 23.36 | 20.45 | 22.05 | 0.00 | - | 2 | 189 | 77.44% |
| AFRM240719P00060000 | 2024-04-11 2:57PM EDT | 60.00 | 26.90 | 24.10 | 26.15 | 0.00 | - | 1 | 14 | 83.79% |
| AFRM240719P00065000 | 2024-02-27 1:43PM EDT | 65.00 | 27.50 | 27.70 | 29.70 | 0.00 | - | 4 | 33 | 0.00% |
| AFRM240719P00070000 | 2024-02-15 12:46PM EDT | 70.00 | 29.70 | 36.50 | 36.85 | 0.00 | - | 3 | 5 | 116.06% |
