Marchés français ouverture 4 h 30 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
18 442,80 +235,67 (+1,29 %) Bitcoin EUR
55 580,25 +2 285,74 (+4,29 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115C00017500 | 2024-04-23 3:58PM EDT | 17.50 | 17.20 | 18.15 | 18.85 | 0.00 | - | 1 | 95 | 97.46% |
| AFRM241115C00020000 | 2024-04-16 10:19AM EDT | 20.00 | 13.75 | 15.85 | 17.75 | 0.00 | - | 3 | 82 | 97.85% |
| AFRM241115C00022500 | 2024-04-22 2:31PM EDT | 22.50 | 13.45 | 14.80 | 16.55 | 0.00 | - | 14 | 99 | 104.54% |
| AFRM241115C00025000 | 2024-04-30 9:51AM EDT | 25.00 | 12.35 | 13.60 | 14.05 | 0.00 | - | 8 | 118 | 97.71% |
| AFRM241115C00027500 | 2024-05-01 10:27AM EDT | 27.50 | 10.40 | 12.15 | 13.80 | 0.00 | - | 22 | 252 | 102.91% |
| AFRM241115C00030000 | 2024-05-02 12:57PM EDT | 30.00 | 10.40 | 10.25 | 11.35 | 0.00 | - | 1 | 149 | 90.67% |
| AFRM241115C00032500 | 2024-05-02 10:02AM EDT | 32.50 | 9.26 | 9.15 | 10.05 | +1.16 | +14.32% | 219 | 93 | 89.21% |
| AFRM241115C00035000 | 2024-04-29 12:44PM EDT | 35.00 | 8.30 | 8.75 | 8.95 | 0.00 | - | 35 | 73 | 91.38% |
| AFRM241115C00037500 | 2024-05-02 10:33AM EDT | 37.50 | 7.55 | 7.90 | 8.10 | +1.10 | +17.05% | 3 | 64 | 91.38% |
| AFRM241115C00040000 | 2024-05-02 2:49PM EDT | 40.00 | 7.02 | 7.10 | 7.30 | +1.27 | +22.09% | 57 | 338 | 91.00% |
| AFRM241115C00042500 | 2024-04-30 9:37AM EDT | 42.50 | 5.75 | 6.35 | 6.60 | 0.00 | - | 1 | 714 | 90.58% |
| AFRM241115C00045000 | 2024-05-01 11:44AM EDT | 45.00 | 4.65 | 5.70 | 5.85 | 0.00 | - | 518 | 696 | 89.70% |
| AFRM241115C00047500 | 2024-04-25 11:45AM EDT | 47.50 | 3.89 | 5.15 | 5.35 | 0.00 | - | 1 | 116 | 89.92% |
| AFRM241115C00050000 | 2024-05-01 3:01PM EDT | 50.00 | 4.30 | 4.65 | 4.75 | 0.00 | - | 1 | 788 | 89.31% |
| AFRM241115C00052500 | 2024-05-01 2:52PM EDT | 52.50 | 3.90 | 4.15 | 4.30 | 0.00 | - | 6 | 129 | 88.93% |
| AFRM241115C00055000 | 2024-05-02 3:27PM EDT | 55.00 | 3.75 | 3.75 | 3.95 | +0.80 | +27.12% | 1 | 687 | 89.11% |
| AFRM241115C00060000 | 2024-05-01 11:48AM EDT | 60.00 | 2.40 | 3.05 | 3.20 | 0.00 | - | 2 | 168 | 88.48% |
| AFRM241115C00065000 | 2024-05-01 9:57AM EDT | 65.00 | 1.94 | 2.49 | 2.66 | 0.00 | - | 1 | 382 | 88.31% |
| AFRM241115C00070000 | 2024-05-02 3:27PM EDT | 70.00 | 2.05 | 2.04 | 2.10 | +0.37 | +22.02% | 417 | 1,054 | 87.35% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241115P00017500 | 2024-04-29 10:32AM EDT | 17.50 | 1.38 | 1.24 | 1.28 | 0.00 | - | 3 | 22 | 90.33% |
| AFRM241115P00020000 | 2024-04-30 11:03AM EDT | 20.00 | 2.08 | 1.84 | 1.90 | 0.00 | - | 2 | 156 | 88.62% |
| AFRM241115P00022500 | 2024-05-01 12:15PM EDT | 22.50 | 3.15 | 2.63 | 2.67 | 0.00 | - | 1 | 145 | 87.55% |
| AFRM241115P00025000 | 2024-05-01 2:57PM EDT | 25.00 | 3.75 | 3.50 | 3.60 | 0.00 | - | 209 | 342 | 86.21% |
| AFRM241115P00027500 | 2024-04-30 12:44PM EDT | 27.50 | 5.35 | 4.55 | 4.65 | 0.00 | - | 30 | 1,535 | 85.11% |
| AFRM241115P00030000 | 2024-05-02 10:50AM EDT | 30.00 | 6.09 | 5.75 | 5.85 | -0.11 | -1.77% | 1 | 247 | 84.28% |
| AFRM241115P00032500 | 2024-04-25 9:56AM EDT | 32.50 | 8.75 | 7.05 | 7.15 | 0.00 | - | 1 | 607 | 83.20% |
| AFRM241115P00035000 | 2024-05-01 3:00PM EDT | 35.00 | 8.85 | 8.50 | 8.60 | 0.00 | - | 1 | 282 | 82.50% |
| AFRM241115P00037500 | 2024-05-02 3:17PM EDT | 37.50 | 10.15 | 9.95 | 10.15 | -1.45 | -12.50% | 1 | 561 | 81.23% |
| AFRM241115P00040000 | 2024-04-23 9:45AM EDT | 40.00 | 13.15 | 11.60 | 11.80 | 0.00 | - | 1 | 326 | 80.49% |
| AFRM241115P00042500 | 2024-04-23 10:01AM EDT | 42.50 | 14.55 | 13.30 | 13.50 | 0.00 | - | 1 | 383 | 79.36% |
| AFRM241115P00045000 | 2024-04-25 3:00PM EDT | 45.00 | 16.95 | 15.10 | 15.35 | 0.00 | - | 12 | 80 | 78.64% |
| AFRM241115P00047500 | 2024-04-23 9:45AM EDT | 47.50 | 18.80 | 16.85 | 17.30 | 0.00 | - | 17 | 242 | 77.42% |
| AFRM241115P00050000 | 2024-04-23 9:45AM EDT | 50.00 | 20.85 | 18.35 | 19.20 | 0.00 | - | 4 | 61 | 73.82% |
| AFRM241115P00052500 | 2024-04-05 1:20PM EDT | 52.50 | 22.70 | 20.30 | 21.20 | 0.00 | - | 5 | 47 | 72.34% |
| AFRM241115P00055000 | 2024-04-01 3:03PM EDT | 55.00 | 23.60 | 23.40 | 24.20 | 0.00 | - | 8 | 82 | 82.52% |
| AFRM241115P00060000 | 2024-03-28 12:21PM EDT | 60.00 | 25.95 | 28.25 | 28.55 | 0.00 | - | 5 | 101 | 85.23% |
| AFRM241115P00065000 | 2024-03-20 2:38PM EDT | 65.00 | 31.75 | 34.10 | 36.20 | 0.00 | - | 2 | 6 | 111.08% |
| AFRM241115P00070000 | 2024-03-20 12:53PM EDT | 70.00 | 36.70 | 39.60 | 40.05 | 0.00 | - | 1 | 12 | 113.50% |
