Marchés français ouverture 4 h 53 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
1,0739 +0,0012 (+0,11 %) HANG SENG
18 509,50 +302,37 (+1,66 %) Bitcoin EUR
55 279,36 +1 913,49 (+3,59 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816C00017500 | 2024-05-01 2:52PM EDT | 17.50 | 16.60 | 17.45 | 19.35 | 0.00 | - | 1 | 18 | 129.69% |
| AFRM240816C00020000 | 2024-04-30 9:56AM EDT | 20.00 | 13.78 | 15.10 | 15.70 | 0.00 | - | 3 | 16 | 94.53% |
| AFRM240816C00022500 | 2024-04-30 11:32AM EDT | 22.50 | 11.75 | 12.50 | 14.15 | 0.00 | - | 1 | 125 | 89.94% |
| AFRM240816C00025000 | 2024-05-01 9:30AM EDT | 25.00 | 9.27 | 11.60 | 12.10 | 0.00 | - | 1 | 168 | 95.46% |
| AFRM240816C00027500 | 2024-04-30 10:05AM EDT | 27.50 | 8.95 | 9.85 | 11.70 | 0.00 | - | 13 | 252 | 103.03% |
| AFRM240816C00030000 | 2024-05-01 11:19AM EDT | 30.00 | 6.60 | 8.05 | 10.40 | 0.00 | - | 12 | 442 | 99.12% |
| AFRM240816C00032500 | 2024-05-02 3:57PM EDT | 32.50 | 7.20 | 7.20 | 7.40 | +1.35 | +23.08% | 26 | 1,117 | 88.13% |
| AFRM240816C00035000 | 2024-05-02 3:50PM EDT | 35.00 | 6.00 | 6.10 | 6.15 | +0.90 | +17.65% | 122 | 666 | 86.52% |
| AFRM240816C00037500 | 2024-05-02 3:39PM EDT | 37.50 | 5.08 | 5.10 | 5.20 | +0.43 | +9.25% | 26 | 490 | 85.72% |
| AFRM240816C00040000 | 2024-05-02 3:15PM EDT | 40.00 | 4.15 | 4.30 | 4.40 | +0.70 | +20.29% | 54 | 902 | 85.50% |
| AFRM240816C00042500 | 2024-05-02 3:25PM EDT | 42.50 | 3.55 | 3.60 | 3.80 | +0.70 | +24.56% | 7 | 225 | 85.77% |
| AFRM240816C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 2.45 | 3.00 | 3.15 | 0.00 | - | 2 | 544 | 84.94% |
| AFRM240816C00047500 | 2024-05-01 12:01PM EDT | 47.50 | 1.81 | 2.56 | 2.76 | 0.00 | - | 2 | 339 | 85.89% |
| AFRM240816C00050000 | 2024-05-02 2:48PM EDT | 50.00 | 2.11 | 2.15 | 2.39 | +0.43 | +25.60% | 4 | 373 | 86.18% |
| AFRM240816C00052500 | 2024-05-01 2:50PM EDT | 52.50 | 1.38 | 1.80 | 2.06 | -0.21 | -13.21% | 1 | 552 | 86.28% |
| AFRM240816C00055000 | 2024-05-02 2:35PM EDT | 55.00 | 1.43 | 1.52 | 1.66 | +0.41 | +40.20% | 29 | 455 | 85.45% |
| AFRM240816C00057500 | 2024-04-30 12:59PM EDT | 57.50 | 1.00 | 1.29 | 1.39 | 0.00 | - | 2 | 67 | 85.30% |
| AFRM240816C00060000 | 2024-05-02 2:48PM EDT | 60.00 | 1.08 | 1.07 | 1.31 | +0.07 | +6.93% | 2 | 98 | 86.52% |
| AFRM240816C00065000 | 2024-04-30 1:06PM EDT | 65.00 | 0.60 | 0.76 | 0.92 | 0.00 | - | 696 | 1,396 | 85.94% |
| AFRM240816C00070000 | 2024-04-29 2:35PM EDT | 70.00 | 0.52 | 0.55 | 0.62 | 0.00 | - | 1 | 212 | 85.21% |
| AFRM240816C00075000 | 2024-05-02 1:49PM EDT | 75.00 | 0.40 | 0.42 | 0.48 | +0.03 | +8.11% | 2 | 845 | 86.23% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240816P00017500 | 2024-05-02 10:57AM EDT | 17.50 | 0.47 | 0.39 | 0.44 | -0.05 | -9.62% | 50 | 115 | 89.16% |
| AFRM240816P00020000 | 2024-05-02 12:05PM EDT | 20.00 | 0.80 | 0.72 | 0.75 | -0.18 | -18.37% | 1 | 931 | 86.96% |
| AFRM240816P00022500 | 2024-05-01 9:51AM EDT | 22.50 | 1.59 | 1.19 | 1.23 | 0.00 | - | 1 | 89 | 85.45% |
| AFRM240816P00025000 | 2024-05-01 3:00PM EDT | 25.00 | 2.00 | 1.80 | 1.88 | 0.00 | - | 2 | 2,449 | 83.89% |
| AFRM240816P00027500 | 2024-04-29 3:55PM EDT | 27.50 | 2.97 | 2.61 | 2.72 | 0.00 | - | 33 | 405 | 82.81% |
| AFRM240816P00030000 | 2024-05-02 11:34AM EDT | 30.00 | 3.90 | 3.60 | 3.75 | -0.17 | -4.18% | 11 | 1,229 | 81.88% |
| AFRM240816P00032500 | 2024-05-02 2:55PM EDT | 32.50 | 4.87 | 4.75 | 4.90 | -0.53 | -9.81% | 2 | 962 | 80.47% |
| AFRM240816P00035000 | 2024-04-29 11:31AM EDT | 35.00 | 6.40 | 6.10 | 6.25 | -0.40 | -5.88% | 3 | 411 | 79.54% |
| AFRM240816P00037500 | 2024-04-30 3:51PM EDT | 37.50 | 9.02 | 7.65 | 7.75 | 0.00 | - | 1 | 1,041 | 78.83% |
| AFRM240816P00040000 | 2024-05-01 10:44AM EDT | 40.00 | 11.15 | 9.15 | 9.45 | 0.00 | - | 1 | 718 | 77.22% |
| AFRM240816P00042500 | 2024-04-26 11:58AM EDT | 42.50 | 12.04 | 10.70 | 11.25 | 0.00 | - | 1 | 279 | 74.78% |
| AFRM240816P00045000 | 2024-04-30 9:58AM EDT | 45.00 | 14.25 | 12.65 | 13.20 | 0.00 | - | 1 | 254 | 74.54% |
| AFRM240816P00047500 | 2024-04-16 3:50PM EDT | 47.50 | 15.65 | 14.90 | 17.10 | -2.45 | -13.54% | 2 | 245 | 90.09% |
| AFRM240816P00050000 | 2024-04-23 9:46AM EDT | 50.00 | 18.91 | 16.60 | 17.30 | 0.00 | - | 1 | 149 | 71.34% |
| AFRM240816P00052500 | 2024-04-05 9:30AM EDT | 52.50 | 22.22 | 18.60 | 19.75 | 0.00 | - | 4 | 47 | 71.34% |
| AFRM240816P00055000 | 2024-02-13 4:18PM EDT | 55.00 | 19.60 | 23.50 | 23.85 | 0.00 | - | 1 | 47 | 110.60% |
| AFRM240816P00057500 | 2024-02-15 2:40PM EDT | 57.50 | 19.95 | 24.50 | 25.75 | 0.00 | - | 1 | 34 | 98.71% |
| AFRM240816P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 21.90 | 27.55 | 27.95 | 0.00 | - | 7 | 44 | 105.42% |
| AFRM240816P00065000 | 2023-12-27 11:18AM EDT | 65.00 | 22.55 | 26.25 | 27.20 | 0.00 | - | - | 2 | 0.00% |
| AFRM240816P00070000 | 2024-02-09 10:31AM EDT | 70.00 | 27.05 | 31.60 | 33.60 | 0.00 | - | 30 | 11 | 0.00% |
| AFRM240816P00075000 | 2024-04-01 2:44PM EDT | 75.00 | 40.15 | 40.85 | 42.35 | 0.00 | - | 20 | 15 | 104.00% |
