La bourse ferme dans 3 h 39 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
10,22-0,11 (-1,06 %)
À la clôture : 04:00PM EDT
10,21 -0,01 (-0,10 %)
Avant Bourse : 07:43AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM230331C000040002023-03-21 11:01AM EDT4.006.050.000.000.00--10.00%
AFRM230331C000050002023-03-03 3:43PM EDT5.008.800.000.000.00-180.00%
AFRM230331C000060002023-03-27 3:00PM EDT6.004.320.000.000.00-1001050.00%
AFRM230331C000070002023-03-27 3:37PM EDT7.003.310.000.000.00-79920.00%
AFRM230331C000075002023-03-24 3:34PM EDT7.502.850.000.000.00-16310.00%
AFRM230331C000080002023-03-27 12:49PM EDT8.002.200.000.000.00-27420.00%
AFRM230331C000085002023-03-27 2:55PM EDT8.501.860.000.000.00-402780.00%
AFRM230331C000090002023-03-27 3:00PM EDT9.001.450.000.000.00-1124340.00%
AFRM230331C000095002023-03-27 2:51PM EDT9.501.030.000.000.00-1625360.00%
AFRM230331C000100002023-03-27 3:59PM EDT10.000.650.000.000.00-5113,3410.00%
AFRM230331C000105002023-03-27 3:55PM EDT10.500.410.000.000.00-2,2912,89312.50%
AFRM230331C000110002023-03-27 3:58PM EDT11.000.240.000.000.00-1,7223,84225.00%
AFRM230331C000115002023-03-27 3:58PM EDT11.500.150.000.000.00-9172,76925.00%
AFRM230331C000120002023-03-27 3:57PM EDT12.000.080.000.000.00-1,7853,63950.00%
AFRM230331C000125002023-03-27 3:48PM EDT12.500.050.000.000.00-6031,39550.00%
AFRM230331C000130002023-03-27 3:55PM EDT13.000.030.000.000.00-17371150.00%
AFRM230331C000135002023-03-27 3:26PM EDT13.500.020.000.000.00-25389650.00%
AFRM230331C000140002023-03-27 3:27PM EDT14.000.010.000.000.00-6641,08350.00%
AFRM230331C000145002023-03-27 3:10PM EDT14.500.010.000.000.00-421,23950.00%
AFRM230331C000150002023-03-27 2:25PM EDT15.000.010.000.000.00-1133,38450.00%
AFRM230331C000155002023-03-27 10:47AM EDT15.500.010.000.000.00-1381150.00%
AFRM230331C000160002023-03-27 10:47AM EDT16.000.010.000.000.00-19142250.00%
AFRM230331C000165002023-03-27 9:33AM EDT16.500.010.000.000.00-2730450.00%
AFRM230331C000170002023-03-27 9:32AM EDT17.000.010.000.000.00-1026650.00%
AFRM230331C000175002023-03-24 3:51PM EDT17.500.010.000.000.00-4148950.00%
AFRM230331C000180002023-03-27 9:30AM EDT18.000.010.000.000.00-1030950.00%
AFRM230331C000185002023-03-24 2:44PM EDT18.500.010.000.000.00-52368350.00%
AFRM230331C000190002023-03-24 9:59AM EDT19.000.010.000.000.00-57750.00%
AFRM230331C000195002023-03-24 10:39AM EDT19.500.010.000.000.00-27650.00%
AFRM230331C000200002023-03-24 10:39AM EDT20.000.010.000.000.00-148250.00%
AFRM230331C000205002023-03-23 12:06PM EDT20.500.010.000.000.00-118650.00%
AFRM230331C000210002023-03-22 2:38PM EDT21.000.010.000.000.00-116350.00%
AFRM230331C000220002023-03-22 9:57AM EDT22.000.010.000.000.00-1258750.00%
AFRM230331C000230002023-03-21 12:13PM EDT23.000.010.000.000.00-10011150.00%
AFRM230331C000250002023-03-22 11:18AM EDT25.000.010.000.000.00-173950.00%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM230331P000035002023-03-21 11:21AM EDT3.500.020.000.000.00--750.00%
AFRM230331P000045002023-03-20 12:50PM EDT4.500.010.000.000.00--1050.00%
AFRM230331P000050002023-03-22 2:44PM EDT5.000.010.000.000.00-2067750.00%
AFRM230331P000055002023-03-24 1:34PM EDT5.500.010.000.000.00-1412250.00%
AFRM230331P000060002023-03-24 3:53PM EDT6.000.010.000.000.00-20554950.00%
AFRM230331P000065002023-03-27 10:59AM EDT6.500.010.000.000.00-852850.00%
AFRM230331P000070002023-03-27 3:54PM EDT7.000.010.000.000.00-2401,29550.00%
AFRM230331P000075002023-03-27 3:05PM EDT7.500.020.000.000.00-2091,02650.00%
AFRM230331P000080002023-03-27 3:54PM EDT8.000.030.000.000.00-1,1332,59750.00%
AFRM230331P000085002023-03-27 3:39PM EDT8.500.070.000.000.00-1,1242,94250.00%
AFRM230331P000090002023-03-27 3:59PM EDT9.000.140.000.000.00-1,7223,15825.00%
AFRM230331P000095002023-03-27 3:59PM EDT9.500.250.000.000.00-4452,10525.00%
AFRM230331P000100002023-03-27 3:57PM EDT10.000.450.000.000.00-1,1811,9856.25%
AFRM230331P000105002023-03-27 3:53PM EDT10.500.680.000.000.00-3,4524,1420.00%
AFRM230331P000110002023-03-27 3:54PM EDT11.001.010.000.000.00-1306670.00%
AFRM230331P000115002023-03-27 1:35PM EDT11.501.460.000.000.00-1184960.00%
AFRM230331P000120002023-03-27 3:31PM EDT12.001.730.000.000.00-189190.00%
AFRM230331P000125002023-03-27 9:30AM EDT12.502.100.000.000.00-12550.00%
AFRM230331P000130002023-03-23 9:43AM EDT13.003.250.000.000.00-17410.00%
AFRM230331P000135002023-03-27 3:37PM EDT13.503.210.000.000.00-13910.00%
AFRM230331P000140002023-03-27 2:08PM EDT14.003.800.000.000.00-41390.00%
AFRM230331P000145002023-03-20 10:11AM EDT14.505.100.000.000.00-25850.00%
AFRM230331P000150002023-03-24 3:38PM EDT15.004.700.000.000.00-3490.00%
AFRM230331P000155002023-03-22 9:33AM EDT15.504.960.000.000.00-2580.00%
AFRM230331P000160002023-03-27 10:57AM EDT16.005.840.000.000.00-120.00%
AFRM230331P000165002023-03-27 10:57AM EDT16.506.360.000.000.00-100.00%
AFRM230331P000170002023-03-21 11:11AM EDT17.006.840.000.000.00-131200.00%
AFRM230331P000175002023-03-20 2:39PM EDT17.508.300.000.000.00-4310.00%
AFRM230331P000180002023-03-02 1:25PM EDT18.005.650.000.000.00-110.00%
AFRM230331P000185002023-03-09 2:08PM EDT18.506.900.000.000.00--50.00%
AFRM230331P000190002023-03-06 1:25PM EDT19.005.400.000.000.00-12170.00%
AFRM230331P000195002023-03-07 1:07PM EDT19.507.150.000.000.00--00.00%
AFRM230331P000200002023-03-22 11:33AM EDT20.009.270.000.000.00-100.00%
AFRM230331P000250002023-03-08 3:33PM EDT25.0012.850.000.000.00-100.00%