La bourse ferme dans 1 h 53 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
33,45-0,67 (-1,96 %)
À partir de 09:37AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM231201C000050002023-11-27 9:58AM EST5.0024.450.000.000.00-230.00%
AFRM231201C000075002023-11-28 10:27AM EST7.5022.950.000.000.00-890.00%
AFRM231201C000100002023-11-24 9:37AM EST10.0015.200.000.000.00-500.00%
AFRM231201C000120002023-11-22 1:31PM EST12.0013.800.000.000.00-120.00%
AFRM231201C000125002023-11-28 12:06PM EST12.5018.800.000.000.00-2110.00%
AFRM231201C000130002023-11-28 9:49AM EST13.0016.250.000.000.00-8390.00%
AFRM231201C000135002023-11-28 9:44AM EST13.5015.500.000.000.00-14160.00%
AFRM231201C000140002023-11-10 3:06PM EST14.008.180.000.000.00-440.00%
AFRM231201C000145002023-11-29 11:12AM EST14.5020.200.000.000.00-3210.00%
AFRM231201C000150002023-11-27 12:56PM EST15.0013.950.000.000.00-6110.00%
AFRM231201C000155002023-11-29 10:00AM EST15.5018.450.000.000.00-1100.00%
AFRM231201C000160002023-11-28 12:29PM EST16.0015.550.000.000.00-2160.00%
AFRM231201C000165002023-11-27 12:02PM EST16.5012.600.000.000.00-112000.00%
AFRM231201C000170002023-11-28 3:39PM EST17.0015.600.000.000.00-13380.00%
AFRM231201C000175002023-11-28 3:39PM EST17.5015.120.000.000.00-4410.00%
AFRM231201C000180002023-11-29 2:24PM EST18.0016.000.000.000.00-142250.00%
AFRM231201C000185002023-11-29 10:22AM EST18.5015.400.000.000.00-10210.00%
AFRM231201C000190002023-11-29 12:43PM EST19.0015.000.000.000.00-1460.00%
AFRM231201C000195002023-11-29 11:20AM EST19.5014.750.000.000.00-21500.00%
AFRM231201C000200002023-11-28 1:00PM EST20.0011.500.000.000.00-33030.00%
AFRM231201C000205002023-11-29 9:43AM EST20.5014.040.000.000.00-13990.00%
AFRM231201C000210002023-11-29 11:33AM EST21.0012.820.000.000.00-41250.00%
AFRM231201C000215002023-11-29 11:27AM EST21.5012.400.000.000.00-4690.00%
AFRM231201C000220002023-11-29 11:20AM EST22.0012.250.000.000.00-171330.00%
AFRM231201C000225002023-11-29 11:55AM EST22.5011.780.000.000.00-42390.00%
AFRM231201C000230002023-11-29 2:01PM EST23.0011.220.000.000.00-42700.00%
AFRM231201C000235002023-11-28 1:02PM EST23.508.000.000.000.00-21750.00%
AFRM231201C000240002023-11-29 3:54PM EST24.0010.200.000.000.00-52850.00%
AFRM231201C000245002023-11-29 3:54PM EST24.509.700.000.000.00-122260.00%
AFRM231201C000250002023-11-29 3:54PM EST25.009.200.000.000.00-156830.00%
AFRM231201C000255002023-11-29 12:21PM EST25.508.500.000.000.00-273510.00%
AFRM231201C000260002023-11-29 3:54PM EST26.008.160.000.000.00-1991,4550.00%
AFRM231201C000265002023-11-29 3:47PM EST26.507.670.000.000.00-95200.00%
AFRM231201C000270002023-11-29 3:59PM EST27.007.180.000.000.00-1352,0990.00%
AFRM231201C000275002023-11-29 3:39PM EST27.506.650.000.000.00-276890.00%
AFRM231201C000280002023-11-29 3:57PM EST28.006.200.000.000.00-2612,5410.00%
AFRM231201C000285002023-11-29 3:39PM EST28.505.650.000.000.00-1302,2990.00%
AFRM231201C000290002023-11-29 3:59PM EST29.005.150.000.000.00-2512,2950.00%
AFRM231201C000295002023-11-29 3:59PM EST29.504.670.000.000.00-1,0141,2030.00%
AFRM231201C000300002023-11-29 3:58PM EST30.004.200.000.000.00-9572,4970.00%
AFRM231201C000305002023-11-29 3:59PM EST30.503.750.000.000.00-1251,5810.00%
AFRM231201C000310002023-11-29 3:58PM EST31.003.350.000.000.00-1,0811,4830.00%
AFRM231201C000315002023-11-29 3:53PM EST31.502.820.000.000.00-3311,5580.00%
AFRM231201C000320002023-11-29 3:59PM EST32.002.390.000.000.00-1,9228930.00%
AFRM231201C000325002023-11-29 3:55PM EST32.502.020.000.000.00-5826030.00%
AFRM231201C000330002023-11-29 3:59PM EST33.001.600.000.000.00-3,0161,2560.00%
AFRM231201C000340002023-11-29 3:59PM EST34.001.060.000.000.00-6,8271,4856.25%
AFRM231201C000350002023-11-29 3:59PM EST35.000.640.000.000.00-13,1014,15912.50%
Options de ventepour1 décembre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM231201P000075002023-11-07 3:12PM EST7.500.010.000.000.00-1150.00%
AFRM231201P000100002023-11-09 11:22AM EST10.000.010.000.000.00-52550.00%
AFRM231201P000120002023-11-21 9:30AM EST12.000.010.000.000.00-3550.00%
AFRM231201P000125002023-11-08 12:03PM EST12.500.100.000.000.00-31050.00%
AFRM231201P000130002023-11-09 9:40AM EST13.000.420.000.000.00-12750.00%
AFRM231201P000135002023-11-22 11:04AM EST13.500.020.000.000.00-21650.00%
AFRM231201P000140002023-11-09 10:50AM EST14.000.010.000.000.00-42950.00%
AFRM231201P000145002023-11-15 9:50AM EST14.500.030.000.000.00-1950.00%
AFRM231201P000150002023-11-15 9:50AM EST15.000.030.000.000.00-1310450.00%
AFRM231201P000155002023-11-13 9:51AM EST15.500.050.000.000.00-44450.00%
AFRM231201P000160002023-11-15 10:02AM EST16.000.010.000.000.00-124450.00%
AFRM231201P000165002023-11-17 12:00PM EST16.500.010.000.000.00-532250.00%
AFRM231201P000170002023-11-20 12:41PM EST17.000.020.000.000.00-11,43050.00%
AFRM231201P000175002023-11-28 2:06PM EST17.500.010.000.000.00-533650.00%
AFRM231201P000180002023-11-24 11:45AM EST18.000.010.000.000.00-230850.00%
AFRM231201P000185002023-11-27 2:54PM EST18.500.010.000.000.00-26350.00%
AFRM231201P000190002023-11-27 10:18AM EST19.000.010.000.000.00-264250.00%
AFRM231201P000195002023-11-28 10:29AM EST19.500.010.000.000.00-138150.00%
AFRM231201P000200002023-11-29 12:21PM EST20.000.010.000.000.00-141250.00%
AFRM231201P000205002023-11-27 9:41AM EST20.500.010.000.000.00-12039150.00%
AFRM231201P000210002023-11-27 12:10PM EST21.000.010.000.000.00-3228550.00%
AFRM231201P000215002023-11-28 10:11AM EST21.500.010.000.000.00-319850.00%
AFRM231201P000220002023-11-29 3:01PM EST22.000.010.000.000.00-189250.00%
AFRM231201P000225002023-11-29 1:36PM EST22.500.010.000.000.00-139750.00%
AFRM231201P000230002023-11-29 3:09PM EST23.000.010.000.000.00-41,85050.00%
AFRM231201P000235002023-11-29 1:25PM EST23.500.010.000.000.00-561150.00%
AFRM231201P000240002023-11-29 11:59AM EST24.000.020.000.000.00-81,13950.00%
AFRM231201P000245002023-11-29 12:19PM EST24.500.010.000.000.00-19392750.00%
AFRM231201P000250002023-11-29 3:42PM EST25.000.010.000.000.00-44,72850.00%
AFRM231201P000255002023-11-29 3:47PM EST25.500.010.000.000.00-6982250.00%
AFRM231201P000260002023-11-29 3:46PM EST26.000.010.000.000.00-1412,26350.00%
AFRM231201P000265002023-11-29 2:55PM EST26.500.020.000.000.00-3141,58150.00%
AFRM231201P000270002023-11-29 3:58PM EST27.000.010.000.000.00-5052,36550.00%
AFRM231201P000275002023-11-29 3:48PM EST27.500.020.000.000.00-30791450.00%
AFRM231201P000280002023-11-29 3:58PM EST28.000.010.000.000.00-9832,52750.00%
AFRM231201P000285002023-11-29 3:45PM EST28.500.020.000.000.00-4611,21050.00%
AFRM231201P000290002023-11-29 3:49PM EST29.000.040.000.000.00-1,4843,76150.00%
AFRM231201P000300002023-11-29 3:53PM EST30.000.070.000.000.00-3,9506,66550.00%
AFRM231201P000330002023-11-29 3:59PM EST33.000.500.000.000.00-3,9242,1736.25%
AFRM231201P000340002023-11-29 3:59PM EST34.000.930.000.000.00-6,1171,6900.00%
AFRM231201P000350002023-11-29 3:52PM EST35.001.480.000.000.00-3,9231,5360.00%