Marchés français ouverture 7 h 39 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
29,68-0,93 (-3,04 %)
À la clôture : 04:00PM EDT
29,74 +0,06 (+0,20 %)
Échanges après Bourse : 07:20PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM250117C000025002024-03-22 2:52PM EDT2.5033.8027.5530.000.00-1265372.66%
AFRM250117C000050002024-02-02 3:06PM EDT5.0034.1032.2535.150.00-52250.00%
AFRM250117C000075002024-05-02 11:57AM EDT7.5026.6821.3523.850.00-1332116.41%
AFRM250117C000100002024-05-22 10:22AM EDT10.0021.9919.8521.350.00-2527115.87%
AFRM250117C000125002024-05-21 1:12PM EDT12.5020.4817.9018.650.00-10487100.29%
AFRM250117C000150002024-05-22 1:17PM EDT15.0017.3615.1017.000.00-11,26989.45%
AFRM250117C000175002024-05-22 9:44AM EDT17.5015.0012.9015.350.00-199785.18%
AFRM250117C000200002024-05-23 3:44PM EDT20.0012.7512.5012.95-0.60-4.49%12,08987.77%
AFRM250117C000225002024-05-14 10:38AM EDT22.5014.7510.7512.250.00-11,02889.67%
AFRM250117C000250002024-05-22 10:30AM EDT25.0011.109.659.850.00-31,59382.76%
AFRM250117C000275002024-05-23 3:21PM EDT27.508.507.709.60-0.70-7.61%272,58282.76%
AFRM250117C000300002024-05-23 3:52PM EDT30.007.507.407.55-0.57-7.06%262,55080.48%
AFRM250117C000325002024-05-23 1:43PM EDT32.506.626.406.95-0.13-1.93%3574481.08%
AFRM250117C000350002024-05-23 3:08PM EDT35.005.605.655.80-0.35-5.88%82,29979.00%
AFRM250117C000375002024-05-23 3:25PM EDT37.504.954.905.40-0.95-16.10%2488979.88%
AFRM250117C000400002024-05-23 3:40PM EDT40.004.454.304.45-0.20-4.30%1342,76177.81%
AFRM250117C000425002024-05-17 1:35PM EDT42.505.713.753.900.00-535577.32%
AFRM250117C000450002024-05-23 1:20PM EDT45.003.403.253.550.00-1075877.47%
AFRM250117C000475002024-05-23 12:55PM EDT47.503.072.753.05-0.07-2.23%5061476.15%
AFRM250117C000500002024-05-23 3:41PM EDT50.002.622.472.88-0.23-8.07%502,44677.44%
AFRM250117C000525002024-05-22 1:44PM EDT52.502.502.082.590.00-124776.88%
AFRM250117C000550002024-05-23 2:45PM EDT55.001.941.912.11-0.51-20.82%141,03776.00%
AFRM250117C000575002024-05-23 2:47PM EDT57.501.801.532.25-0.39-17.81%1343177.44%
AFRM250117C000600002024-05-23 2:33PM EDT60.001.571.461.74-0.18-10.29%181,35776.15%
AFRM250117C000650002024-05-23 11:08AM EDT65.001.271.061.38-0.05-3.79%1542875.24%
AFRM250117C000700002024-05-23 2:19PM EDT70.001.000.941.05-0.05-4.76%696575.66%
AFRM250117C000750002024-05-23 3:44PM EDT75.000.810.750.85-0.05-5.81%2324,42875.68%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM250117P000025002024-05-22 11:20AM EDT2.500.020.010.060.00-603,888135.16%
AFRM250117P000050002024-05-22 10:31AM EDT5.000.070.050.200.00-611,007117.19%
AFRM250117P000075002024-05-17 12:08PM EDT7.500.140.120.170.00-10072893.16%
AFRM250117P000100002024-05-22 10:42AM EDT10.000.310.250.320.00-161,49085.45%
AFRM250117P000125002024-05-22 2:02PM EDT12.500.600.570.630.00-752,02383.55%
AFRM250117P000150002024-05-23 2:18PM EDT15.001.010.981.06+0.02+2.02%282680.62%
AFRM250117P000175002024-05-23 11:59AM EDT17.501.371.541.64-0.09-6.16%13,84278.22%
AFRM250117P000200002024-05-22 3:22PM EDT20.002.252.282.370.00-295,93276.27%
AFRM250117P000225002024-05-22 2:46PM EDT22.503.203.203.300.00-21,05474.95%
AFRM250117P000250002024-05-23 3:42PM EDT25.004.304.254.35+0.25+6.17%143,56973.24%
AFRM250117P000275002024-05-23 2:19PM EDT27.505.605.455.60+0.30+5.66%11,94271.95%
AFRM250117P000300002024-05-23 3:25PM EDT30.006.876.856.95+0.17+2.54%232,05470.78%
AFRM250117P000325002024-05-23 3:38PM EDT32.508.388.358.45+0.08+0.96%41,01269.56%
AFRM250117P000350002024-05-20 10:30AM EDT35.009.859.9510.10+1.17+13.48%13,88768.41%
AFRM250117P000375002024-05-09 9:50AM EDT37.5010.4511.7011.850.00-3371167.41%
AFRM250117P000400002024-05-15 11:06AM EDT40.0012.2813.4013.650.00-11,56565.33%
AFRM250117P000425002024-05-21 10:10AM EDT42.5014.1014.9016.200.00-120365.28%
AFRM250117P000450002024-05-22 12:40PM EDT45.0016.5316.7518.100.00-118462.55%
AFRM250117P000475002024-04-19 3:46PM EDT47.5020.500.000.000.00-11760.00%
AFRM250117P000500002024-04-12 12:30PM EDT50.0021.3519.6021.000.00-986649.27%
AFRM250117P000525002024-03-06 1:55PM EDT52.5021.0522.5024.600.00-116553.32%
AFRM250117P000550002024-05-17 12:23PM EDT55.0024.5025.7526.700.00-42,04259.47%
AFRM250117P000575002024-04-30 2:17PM EDT57.5027.4528.2029.000.00-13359.89%
AFRM250117P000600002024-05-03 2:02PM EDT60.0027.5530.6532.000.00-14,06566.68%
AFRM250117P000650002024-02-21 1:02PM EDT65.0031.8431.7032.400.00-2790.00%
AFRM250117P000700002024-03-22 10:04AM EDT70.0036.3038.9040.700.00-313661.43%
AFRM250117P000750002024-05-23 1:43PM EDT75.0045.1544.6046.25+3.20+7.63%2594153.03%