Marchés français ouverture 3 h 14 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
18 391,81 +184,68 (+1,01 %) Bitcoin EUR
55 708,80 +2 231,02 (+4,17 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260116C00002500 | 2024-03-22 3:05PM EDT | 2.50 | 33.60 | 26.80 | 31.50 | 0.00 | - | 1 | 6 | 0.00% |
| AFRM260116C00005000 | 2024-04-05 2:48PM EDT | 5.00 | 28.61 | 28.20 | 31.00 | 0.00 | - | 2 | 13 | 80.08% |
| AFRM260116C00007500 | 2024-03-08 1:04PM EDT | 7.50 | 33.85 | 24.50 | 29.40 | 0.00 | - | 7 | 37 | 136.13% |
| AFRM260116C00010000 | 2024-04-16 10:22AM EDT | 10.00 | 22.70 | 25.35 | 27.00 | 0.00 | - | 1 | 34 | 95.36% |
| AFRM260116C00012500 | 2024-04-19 10:53AM EDT | 12.50 | 22.51 | 24.55 | 25.95 | 0.00 | - | 2 | 76 | 104.59% |
| AFRM260116C00015000 | 2024-04-29 3:55PM EDT | 15.00 | 22.65 | 23.20 | 24.45 | 0.00 | - | 7 | 95 | 102.20% |
| AFRM260116C00017500 | 2024-04-19 1:11PM EDT | 17.50 | 19.77 | 21.65 | 23.60 | 0.00 | - | 1 | 64 | 101.59% |
| AFRM260116C00020000 | 2024-05-02 2:43PM EDT | 20.00 | 20.59 | 20.25 | 21.45 | +0.89 | +4.52% | 10 | 133 | 94.43% |
| AFRM260116C00022500 | 2024-05-01 3:15PM EDT | 22.50 | 19.30 | 19.00 | 20.15 | +0.45 | +2.39% | 1 | 112 | 92.25% |
| AFRM260116C00025000 | 2024-05-01 10:38AM EDT | 25.00 | 16.30 | 18.35 | 18.90 | 0.00 | - | 1 | 205 | 92.33% |
| AFRM260116C00027500 | 2024-05-02 2:22PM EDT | 27.50 | 17.15 | 17.30 | 17.90 | +1.10 | +6.85% | 2 | 54 | 91.25% |
| AFRM260116C00030000 | 2024-05-02 2:18PM EDT | 30.00 | 16.15 | 16.45 | 17.65 | +0.32 | +2.02% | 1 | 383 | 93.19% |
| AFRM260116C00032500 | 2024-05-02 12:58PM EDT | 32.50 | 15.25 | 15.55 | 17.30 | +0.40 | +2.69% | 2 | 41 | 94.03% |
| AFRM260116C00035000 | 2024-05-02 3:40PM EDT | 35.00 | 14.85 | 14.75 | 16.45 | +0.67 | +4.72% | 10 | 300 | 93.12% |
| AFRM260116C00037500 | 2024-05-02 9:38AM EDT | 37.50 | 13.36 | 14.05 | 15.35 | +1.18 | +9.69% | 1 | 133 | 91.47% |
| AFRM260116C00040000 | 2024-05-02 3:56PM EDT | 40.00 | 13.85 | 13.35 | 15.15 | +1.76 | +14.56% | 24 | 538 | 92.46% |
| AFRM260116C00042500 | 2024-05-02 2:35PM EDT | 42.50 | 12.50 | 12.70 | 13.55 | +1.03 | +8.98% | 1 | 196 | 89.05% |
| AFRM260116C00045000 | 2024-05-01 1:55PM EDT | 45.00 | 10.52 | 11.30 | 12.90 | 0.00 | - | 4 | 322 | 86.18% |
| AFRM260116C00047500 | 2024-05-02 2:20PM EDT | 47.50 | 11.20 | 11.40 | 12.80 | +0.05 | +0.45% | 2 | 135 | 89.16% |
| AFRM260116C00050000 | 2024-05-02 3:39PM EDT | 50.00 | 10.80 | 11.00 | 11.40 | +1.30 | +13.68% | 11 | 456 | 86.71% |
| AFRM260116C00052500 | 2024-04-30 3:29PM EDT | 52.50 | 9.23 | 9.15 | 11.40 | 0.00 | - | 10 | 78 | 84.01% |
| AFRM260116C00055000 | 2024-04-30 12:37PM EDT | 55.00 | 8.64 | 8.95 | 10.35 | 0.00 | - | 1 | 341 | 82.89% |
| AFRM260116C00057500 | 2024-05-02 2:27PM EDT | 57.50 | 9.34 | 8.85 | 10.65 | +0.99 | +11.86% | 2 | 49 | 85.68% |
| AFRM260116C00060000 | 2024-05-02 3:43PM EDT | 60.00 | 9.05 | 8.25 | 9.55 | +0.55 | +6.47% | 5 | 262 | 83.03% |
| AFRM260116C00065000 | 2024-05-02 2:40PM EDT | 65.00 | 8.25 | 8.35 | 9.00 | +1.15 | +16.20% | 5 | 89 | 85.61% |
| AFRM260116C00070000 | 2024-05-02 2:39PM EDT | 70.00 | 7.55 | 7.15 | 8.55 | +0.45 | +6.34% | 4 | 370 | 84.44% |
| AFRM260116C00075000 | 2024-05-02 11:46AM EDT | 75.00 | 6.85 | 6.80 | 7.60 | +0.65 | +10.48% | 3 | 352 | 83.87% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM260116P00002500 | 2024-04-19 3:45PM EDT | 2.50 | 0.19 | 0.08 | 0.25 | 0.00 | - | 3 | 84 | 112.50% |
| AFRM260116P00005000 | 2024-04-05 10:09AM EDT | 5.00 | 0.44 | 0.17 | 0.75 | 0.00 | - | 8 | 180 | 100.20% |
| AFRM260116P00007500 | 2024-04-16 11:44AM EDT | 7.50 | 1.00 | 0.80 | 0.00 | 0.00 | - | 40 | 130 | 76.17% |
| AFRM260116P00010000 | 2024-05-01 11:55AM EDT | 10.00 | 1.50 | 0.66 | 1.71 | 0.00 | - | 1 | 232 | 83.59% |
| AFRM260116P00012500 | 2024-04-29 9:55AM EDT | 12.50 | 2.12 | 2.02 | 2.16 | -0.08 | -3.64% | 1 | 111 | 85.47% |
| AFRM260116P00015000 | 2024-05-01 3:13PM EDT | 15.00 | 2.89 | 2.12 | 3.60 | 0.00 | - | 2 | 222 | 82.62% |
| AFRM260116P00017500 | 2024-05-02 2:29PM EDT | 17.50 | 3.90 | 2.64 | 4.00 | -0.16 | -3.94% | 2 | 444 | 75.59% |
| AFRM260116P00020000 | 2024-05-02 2:25PM EDT | 20.00 | 5.01 | 4.80 | 5.05 | -0.14 | -2.72% | 3 | 1,130 | 80.15% |
| AFRM260116P00022500 | 2024-05-02 10:32AM EDT | 22.50 | 6.19 | 5.35 | 6.95 | -0.86 | -12.20% | 1 | 120 | 79.41% |
| AFRM260116P00025000 | 2024-05-02 1:09PM EDT | 25.00 | 7.41 | 7.20 | 7.50 | -0.19 | -2.50% | 1 | 293 | 77.77% |
| AFRM260116P00027500 | 2024-05-02 2:25PM EDT | 27.50 | 8.72 | 8.60 | 9.15 | -0.23 | -2.57% | 109 | 94 | 78.04% |
| AFRM260116P00030000 | 2024-05-02 1:00PM EDT | 30.00 | 10.20 | 10.00 | 10.75 | -0.64 | -5.90% | 46 | 515 | 77.53% |
| AFRM260116P00032500 | 2024-04-26 10:15AM EDT | 32.50 | 11.80 | 11.50 | 11.75 | 0.00 | - | 1 | 65 | 74.94% |
| AFRM260116P00035000 | 2024-05-02 2:58PM EDT | 35.00 | 13.20 | 13.05 | 13.95 | -0.75 | -5.38% | 3 | 133 | 76.03% |
| AFRM260116P00037500 | 2024-04-03 11:00AM EDT | 37.50 | 15.75 | 14.65 | 16.00 | 0.00 | - | 1 | 56 | 76.36% |
| AFRM260116P00040000 | 2024-05-02 3:28PM EDT | 40.00 | 16.45 | 16.30 | 16.65 | -1.35 | -7.58% | 1 | 74 | 72.38% |
| AFRM260116P00042500 | 2024-02-01 3:07PM EDT | 42.50 | 17.80 | 17.80 | 18.05 | 0.00 | - | 2 | 10 | 69.99% |
| AFRM260116P00045000 | 2024-04-10 10:06AM EDT | 45.00 | 20.85 | 18.90 | 20.65 | 0.00 | - | 4 | 20 | 69.65% |
| AFRM260116P00047500 | 2024-03-14 2:58PM EDT | 47.50 | 23.12 | 23.05 | 23.35 | 0.00 | - | 1 | 3 | 77.93% |
| AFRM260116P00050000 | 2024-03-27 2:40PM EDT | 50.00 | 23.70 | 23.95 | 24.30 | 0.00 | - | 2 | 129 | 71.89% |
| AFRM260116P00052500 | 2024-01-22 11:58AM EDT | 52.50 | 22.70 | 23.90 | 26.20 | 0.00 | - | 1 | 2 | 65.70% |
| AFRM260116P00055000 | 2024-03-19 10:02AM EDT | 55.00 | 28.60 | 28.60 | 29.60 | 0.00 | - | 3 | 43 | 76.75% |
| AFRM260116P00057500 | 2024-02-22 3:15PM EDT | 57.50 | 28.43 | 28.30 | 29.75 | 0.00 | - | 1 | 1 | 64.59% |
| AFRM260116P00060000 | 2024-04-16 9:51AM EDT | 60.00 | 34.61 | 30.00 | 32.75 | 0.00 | - | 1 | 23 | 65.81% |
| AFRM260116P00065000 | 2024-03-13 10:42AM EDT | 65.00 | 33.90 | 36.95 | 37.40 | 0.00 | - | 1 | 23 | 74.15% |
| AFRM260116P00070000 | 2024-03-14 3:44PM EDT | 70.00 | 41.70 | 41.30 | 41.75 | 0.00 | - | 2 | 244 | 73.85% |
| AFRM260116P00075000 | 2024-04-23 10:03AM EDT | 75.00 | 44.97 | 43.00 | 46.20 | 0.00 | - | 30 | 152 | 65.41% |
