La bourse est fermée
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
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 039,00 +1 568,71 (+2,93 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220C00017500 | 2024-04-18 9:46AM EDT | 17.50 | 15.85 | 18.80 | 19.60 | 0.00 | - | 2 | 47 | 103.78% |
| AFRM241220C00020000 | 2024-04-22 2:55PM EDT | 20.00 | 15.25 | 16.25 | 18.15 | 0.00 | - | 1 | 78 | 96.66% |
| AFRM241220C00022500 | 2024-04-25 1:31PM EDT | 22.50 | 13.60 | 15.55 | 15.90 | 0.00 | - | 1 | 147 | 96.83% |
| AFRM241220C00025000 | 2024-04-16 3:32PM EDT | 25.00 | 11.75 | 14.05 | 14.45 | 0.00 | - | 1 | 58 | 95.17% |
| AFRM241220C00027500 | 2024-04-30 9:46AM EDT | 27.50 | 11.90 | 11.65 | 13.15 | 0.00 | - | 1 | 163 | 88.06% |
| AFRM241220C00030000 | 2024-05-02 11:48AM EDT | 30.00 | 11.35 | 11.50 | 11.90 | +1.41 | +14.19% | 10 | 90 | 92.90% |
| AFRM241220C00032500 | 2024-04-26 1:00PM EDT | 32.50 | 9.96 | 9.75 | 10.85 | +0.13 | +1.32% | 3 | 57 | 89.01% |
| AFRM241220C00035000 | 2024-05-02 12:39PM EDT | 35.00 | 8.90 | 9.40 | 9.60 | -0.55 | -5.82% | 11 | 103 | 90.26% |
| AFRM241220C00037500 | 2024-04-29 1:20PM EDT | 37.50 | 8.08 | 8.50 | 8.70 | 0.00 | - | 5 | 84 | 89.64% |
| AFRM241220C00040000 | 2024-04-26 1:02PM EDT | 40.00 | 7.30 | 6.85 | 7.95 | 0.00 | - | 2 | 186 | 85.52% |
| AFRM241220C00042500 | 2024-04-30 2:50PM EDT | 42.50 | 5.81 | 6.95 | 7.15 | 0.00 | - | 1 | 137 | 88.53% |
| AFRM241220C00045000 | 2024-05-01 10:25AM EDT | 45.00 | 5.10 | 6.30 | 6.45 | 0.00 | - | 94 | 259 | 87.96% |
| AFRM241220C00047500 | 2024-04-25 11:59AM EDT | 47.50 | 4.60 | 5.70 | 5.90 | 0.00 | - | 1 | 62 | 87.74% |
| AFRM241220C00050000 | 2024-04-26 2:17PM EDT | 50.00 | 4.93 | 5.15 | 5.35 | 0.00 | - | 1 | 184 | 87.26% |
| AFRM241220C00052500 | 2024-04-23 3:26PM EDT | 52.50 | 4.45 | 4.70 | 4.90 | 0.00 | - | 3 | 46 | 87.23% |
| AFRM241220C00055000 | 2024-05-02 2:07PM EDT | 55.00 | 4.10 | 4.25 | 4.45 | +0.28 | +7.33% | 13 | 127 | 86.79% |
| AFRM241220C00060000 | 2024-04-26 1:14PM EDT | 60.00 | 3.45 | 3.50 | 3.65 | 0.00 | - | 13 | 251 | 85.99% |
| AFRM241220C00065000 | 2024-05-01 1:27PM EDT | 65.00 | 2.25 | 2.80 | 3.05 | 0.00 | - | 8 | 198 | 85.08% |
| AFRM241220C00070000 | 2024-05-01 2:41PM EDT | 70.00 | 2.08 | 2.44 | 2.72 | 0.00 | - | 72 | 648 | 86.40% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM241220P00017500 | 2024-05-02 3:07PM EDT | 17.50 | 1.51 | 1.50 | 1.54 | -0.15 | -9.04% | 12 | 51 | 88.77% |
| AFRM241220P00020000 | 2024-04-23 9:47AM EDT | 20.00 | 2.70 | 2.18 | 2.22 | 0.00 | - | 3 | 127 | 87.26% |
| AFRM241220P00022500 | 2024-05-02 12:41PM EDT | 22.50 | 3.20 | 2.83 | 3.05 | -0.29 | -8.31% | 2 | 32 | 84.77% |
| AFRM241220P00025000 | 2024-04-30 9:31AM EDT | 25.00 | 4.35 | 3.90 | 4.00 | 0.00 | - | 100 | 104 | 84.35% |
| AFRM241220P00027500 | 2024-05-01 11:28AM EDT | 27.50 | 5.85 | 5.00 | 5.10 | 0.00 | - | 30 | 99 | 83.40% |
| AFRM241220P00030000 | 2024-04-29 10:43AM EDT | 30.00 | 6.65 | 6.20 | 6.30 | 0.00 | - | 1 | 66 | 82.23% |
| AFRM241220P00032500 | 2024-05-02 10:49AM EDT | 32.50 | 7.85 | 7.50 | 7.60 | -1.25 | -13.74% | 20 | 117 | 80.96% |
| AFRM241220P00035000 | 2024-04-24 12:24PM EDT | 35.00 | 10.11 | 8.95 | 9.05 | 0.00 | - | 1 | 56 | 80.13% |
| AFRM241220P00037500 | 2024-03-28 11:20AM EDT | 37.50 | 10.25 | 11.10 | 11.25 | 0.00 | - | 1 | 55 | 85.13% |
| AFRM241220P00040000 | 2024-05-02 3:05PM EDT | 40.00 | 12.26 | 11.65 | 12.25 | -0.90 | -6.84% | 2 | 60 | 76.29% |
| AFRM241220P00042500 | 2024-05-01 2:57PM EDT | 42.50 | 14.39 | 13.75 | 13.95 | 0.00 | - | 4 | 64 | 77.08% |
| AFRM241220P00045000 | 2024-04-02 11:28AM EDT | 45.00 | 17.10 | 15.55 | 15.75 | 0.00 | - | 40 | 96 | 76.23% |
| AFRM241220P00047500 | 2024-04-25 2:02PM EDT | 47.50 | 19.10 | 16.80 | 17.65 | 0.00 | - | 2 | 51 | 72.61% |
| AFRM241220P00050000 | 2024-04-01 12:44PM EDT | 50.00 | 20.05 | 19.95 | 20.20 | 0.00 | - | 10 | 60 | 80.42% |
| AFRM241220P00052500 | 2024-03-25 2:28PM EDT | 52.50 | 20.95 | 23.00 | 23.80 | 0.00 | - | 1 | 44 | 92.31% |
| AFRM241220P00055000 | 2024-02-09 11:29AM EDT | 55.00 | 19.85 | 22.30 | 22.45 | 0.00 | - | 24 | 31 | 60.40% |
| AFRM241220P00060000 | 2024-02-15 10:33AM EDT | 60.00 | 24.40 | 28.35 | 30.05 | 0.00 | - | 8 | 21 | 86.68% |
| AFRM241220P00065000 | 2024-02-08 1:53PM EDT | 65.00 | 26.10 | 29.70 | 31.05 | 0.00 | - | 4 | 4 | 51.17% |
| AFRM241220P00070000 | 2024-03-01 2:33PM EDT | 70.00 | 34.90 | 35.10 | 35.55 | 0.00 | - | 1 | 1 | 0.00% |
