Marchés français ouverture 3 h 55 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
1,0738 +0,0010 (+0,10 %) HANG SENG
18 373,39 +166,26 (+0,91 %) Bitcoin EUR
55 512,33 +1 966,53 (+3,67 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920C00015000 | 2024-04-19 10:19AM EDT | 15.00 | 17.54 | 19.95 | 21.30 | 0.00 | - | 1 | 43 | 123.63% |
| AFRM240920C00017500 | 2024-03-28 3:00PM EDT | 17.50 | 20.80 | 16.90 | 17.55 | 0.00 | - | 4 | 27 | 70.80% |
| AFRM240920C00020000 | 2024-04-15 12:21PM EDT | 20.00 | 14.15 | 15.95 | 16.25 | 0.00 | - | 1 | 44 | 99.80% |
| AFRM240920C00022500 | 2024-04-22 9:33AM EDT | 22.50 | 11.45 | 12.60 | 14.95 | 0.00 | - | 2 | 143 | 87.48% |
| AFRM240920C00025000 | 2024-05-01 3:40PM EDT | 25.00 | 11.00 | 12.20 | 12.80 | 0.00 | - | 7 | 381 | 93.77% |
| AFRM240920C00027500 | 2024-05-01 3:00PM EDT | 27.50 | 10.30 | 10.05 | 11.20 | 0.00 | - | 7 | 342 | 87.11% |
| AFRM240920C00030000 | 2024-05-01 10:12AM EDT | 30.00 | 7.65 | 8.35 | 10.95 | 0.00 | - | 1 | 566 | 91.65% |
| AFRM240920C00032500 | 2024-05-02 3:09PM EDT | 32.50 | 8.25 | 7.15 | 9.30 | +0.60 | +7.84% | 44 | 289 | 88.01% |
| AFRM240920C00035000 | 2024-05-02 11:50AM EDT | 35.00 | 7.10 | 7.30 | 7.45 | +1.25 | +21.37% | 4 | 404 | 90.04% |
| AFRM240920C00037500 | 2024-05-02 1:42PM EDT | 37.50 | 6.07 | 6.35 | 6.45 | +0.62 | +11.38% | 24 | 784 | 89.01% |
| AFRM240920C00040000 | 2024-05-02 1:42PM EDT | 40.00 | 5.27 | 5.55 | 5.70 | +0.97 | +22.56% | 3 | 971 | 89.09% |
| AFRM240920C00042500 | 2024-05-02 10:41AM EDT | 42.50 | 4.55 | 4.85 | 4.95 | +0.65 | +16.67% | 111 | 474 | 88.60% |
| AFRM240920C00045000 | 2024-05-01 11:57AM EDT | 45.00 | 3.20 | 4.20 | 4.35 | 0.00 | - | 3 | 625 | 88.28% |
| AFRM240920C00047500 | 2024-05-02 3:06PM EDT | 47.50 | 3.70 | 3.65 | 3.80 | +0.88 | +31.21% | 2 | 508 | 87.94% |
| AFRM240920C00050000 | 2024-05-02 3:01PM EDT | 50.00 | 3.18 | 3.20 | 3.35 | +0.72 | +29.27% | 31 | 322 | 87.99% |
| AFRM240920C00052500 | 2024-05-01 1:14PM EDT | 52.50 | 2.10 | 2.75 | 3.35 | 0.00 | - | 2 | 193 | 90.23% |
| AFRM240920C00055000 | 2024-04-25 10:22AM EDT | 55.00 | 1.78 | 2.47 | 2.66 | 0.00 | - | 11 | 2,167 | 88.45% |
| AFRM240920C00057500 | 2024-04-25 9:55AM EDT | 57.50 | 1.54 | 2.16 | 2.38 | 0.00 | - | 3 | 89 | 88.57% |
| AFRM240920C00060000 | 2024-04-30 1:42PM EDT | 60.00 | 1.53 | 1.87 | 2.16 | 0.00 | - | 8 | 297 | 88.75% |
| AFRM240920C00065000 | 2024-05-01 11:57AM EDT | 65.00 | 1.08 | 1.45 | 1.54 | 0.00 | - | 4 | 149 | 87.35% |
| AFRM240920C00070000 | 2024-05-02 2:33PM EDT | 70.00 | 1.10 | 1.13 | 1.24 | +0.22 | +25.00% | 15 | 616 | 87.70% |
| AFRM240920C00075000 | 2024-05-02 2:57PM EDT | 75.00 | 0.88 | 0.88 | 0.95 | +0.18 | +25.71% | 5 | 1,227 | 87.35% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240920P00015000 | 2024-05-01 3:15PM EDT | 15.00 | 0.48 | 0.36 | 0.53 | 0.00 | - | 50 | 280 | 93.75% |
| AFRM240920P00017500 | 2024-04-29 1:40PM EDT | 17.50 | 0.83 | 0.74 | 0.77 | 0.00 | - | 51 | 248 | 90.72% |
| AFRM240920P00020000 | 2024-04-30 11:12AM EDT | 20.00 | 1.45 | 1.21 | 1.24 | 0.00 | - | 1 | 699 | 89.11% |
| AFRM240920P00022500 | 2024-05-02 12:49PM EDT | 22.50 | 1.96 | 1.83 | 1.87 | -0.11 | -5.31% | 2 | 1,340 | 87.79% |
| AFRM240920P00025000 | 2024-05-02 3:56PM EDT | 25.00 | 2.66 | 2.55 | 2.67 | -0.10 | -3.62% | 11 | 1,003 | 86.21% |
| AFRM240920P00027500 | 2024-05-02 2:04PM EDT | 27.50 | 3.70 | 3.50 | 3.65 | -0.27 | -6.80% | 3 | 924 | 85.50% |
| AFRM240920P00030000 | 2024-05-02 2:53PM EDT | 30.00 | 4.70 | 4.60 | 4.70 | -0.30 | -6.00% | 14 | 2,830 | 84.13% |
| AFRM240920P00032500 | 2024-05-02 2:39PM EDT | 32.50 | 6.00 | 5.80 | 5.95 | -0.40 | -6.25% | 1 | 296 | 82.89% |
| AFRM240920P00035000 | 2024-04-29 12:10PM EDT | 35.00 | 7.75 | 7.20 | 7.35 | 0.00 | - | 1 | 769 | 82.10% |
| AFRM240920P00037500 | 2024-05-01 3:32PM EDT | 37.50 | 9.51 | 8.75 | 8.85 | 0.00 | - | 38 | 1,206 | 81.27% |
| AFRM240920P00040000 | 2024-04-26 3:16PM EDT | 40.00 | 11.21 | 10.35 | 10.50 | 0.00 | - | 4 | 630 | 80.20% |
| AFRM240920P00042500 | 2024-04-23 9:45AM EDT | 42.50 | 13.80 | 12.00 | 12.30 | 0.00 | - | 8 | 159 | 79.03% |
| AFRM240920P00045000 | 2024-04-26 3:16PM EDT | 45.00 | 14.95 | 13.30 | 14.75 | 0.00 | - | 1 | 166 | 78.49% |
| AFRM240920P00047500 | 2024-04-09 9:45AM EDT | 47.50 | 16.93 | 15.65 | 16.10 | 0.00 | - | 1 | 175 | 76.51% |
| AFRM240920P00050000 | 2024-04-04 9:51AM EDT | 50.00 | 18.88 | 16.85 | 18.15 | 0.00 | - | 5 | 261 | 70.12% |
| AFRM240920P00052500 | 2024-04-01 10:56AM EDT | 52.50 | 20.10 | 22.15 | 22.80 | 0.00 | - | 1 | 25 | 107.47% |
| AFRM240920P00055000 | 2024-04-19 10:34AM EDT | 55.00 | 24.70 | 22.05 | 23.40 | 0.00 | - | 2 | 41 | 82.81% |
| AFRM240920P00057500 | 2024-03-28 3:23PM EDT | 57.50 | 23.35 | 25.15 | 25.65 | 0.00 | - | 2 | 56 | 89.62% |
| AFRM240920P00060000 | 2024-03-08 12:02PM EDT | 60.00 | 24.30 | 27.40 | 28.80 | 0.00 | - | 32 | 46 | 96.51% |
| AFRM240920P00065000 | 2024-02-09 11:00AM EDT | 65.00 | 24.30 | 28.90 | 29.60 | 0.00 | - | 1 | 1,018 | 0.00% |
| AFRM240920P00070000 | 2024-02-08 3:35PM EDT | 70.00 | 27.90 | 33.25 | 33.55 | 0.00 | - | - | 2 | 0.00% |
| AFRM240920P00075000 | 2024-05-02 10:26AM EDT | 75.00 | 42.00 | 40.00 | 41.00 | +0.03 | +0.07% | 3 | 67 | 74.51% |
