Marchés français ouverture 2 h 36 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,21+0,50 (+1,48 %)
À la clôture : 04:00PM EDT
33,88 -0,33 (-0,96 %)
Échanges après Bourse : 07:58PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240322C000250002024-03-15 3:11PM EDT25.008.888.3010.350.00-549182.03%
AFRM240322C000260002024-03-15 11:10AM EDT26.007.658.108.950.00-22207.03%
AFRM240322C000265002024-03-15 9:36AM EDT26.506.856.658.450.00--7257.23%
AFRM240322C000270002024-03-13 12:57PM EDT27.0012.406.107.750.00-3334218.56%
AFRM240322C000275002024-03-15 9:51AM EDT27.506.156.057.250.00--3206.45%
AFRM240322C000280002024-03-15 9:39AM EDT28.005.555.406.800.00-19200.78%
AFRM240322C000285002024-03-15 11:20AM EDT28.505.355.606.250.00--17136.91%
AFRM240322C000290002024-03-15 1:56PM EDT29.004.805.205.800.00-1030138.67%
AFRM240322C000295002024-03-18 10:36AM EDT29.504.904.105.05+0.60+13.95%45134.96%
AFRM240322C000300002024-03-18 2:36PM EDT30.004.634.304.60+0.58+14.32%1462110.94%
AFRM240322C000305002024-03-18 3:19PM EDT30.504.153.904.00+0.56+15.60%4144100.78%
AFRM240322C000310002024-03-18 2:16PM EDT31.003.603.103.60+0.21+6.19%367876.95%
AFRM240322C000315002024-03-18 3:32PM EDT31.503.363.053.15+0.58+20.86%412696.88%
AFRM240322C000320002024-03-18 3:51PM EDT32.002.812.672.79+0.24+9.34%1615297.46%
AFRM240322C000325002024-03-18 2:31PM EDT32.502.522.162.56+0.20+8.62%344595.90%
AFRM240322C000330002024-03-18 3:32PM EDT33.002.252.022.06+0.23+11.39%8513996.19%
AFRM240322C000335002024-03-18 3:19PM EDT33.501.891.721.75+0.11+6.18%6232095.51%
AFRM240322C000340002024-03-18 3:56PM EDT34.001.491.461.49-0.07-4.49%23924896.09%
AFRM240322C000345002024-03-18 3:59PM EDT34.501.261.211.26-0.08-5.97%38784195.90%
AFRM240322C000350002024-03-18 3:59PM EDT35.001.030.941.05-0.12-10.43%97156493.75%
AFRM240322C000355002024-03-18 3:56PM EDT35.500.900.800.87-0.07-7.22%64224795.21%
AFRM240322C000360002024-03-18 3:54PM EDT36.000.750.680.72-0.08-9.64%77624596.88%
AFRM240322C000365002024-03-18 3:38PM EDT36.500.680.560.59-0.03-4.23%45022697.56%
AFRM240322C000370002024-03-18 3:59PM EDT37.000.460.450.48-0.15-24.59%1,3011,55997.85%
AFRM240322C000375002024-03-18 3:34PM EDT37.500.450.370.40-0.05-10.00%75770099.22%
AFRM240322C000380002024-03-18 3:57PM EDT38.000.320.290.32-0.11-25.58%1,6411,54899.22%
AFRM240322C000385002024-03-18 3:30PM EDT38.500.280.230.26-0.08-22.22%9226899.80%
AFRM240322C000390002024-03-18 3:50PM EDT39.000.220.180.21-0.09-29.03%555900100.39%
AFRM240322C000395002024-03-18 3:01PM EDT39.500.170.150.17-0.10-37.04%135614101.76%
AFRM240322C000400002024-03-18 3:35PM EDT40.000.150.120.14-0.06-28.57%881885102.73%
AFRM240322C000405002024-03-18 3:59PM EDT40.500.100.000.12-0.09-47.37%1517592.97%
AFRM240322C000410002024-03-18 3:12PM EDT41.000.100.070.10-0.05-33.33%195534104.69%
AFRM240322C000415002024-03-18 3:40PM EDT41.500.070.060.08-0.07-50.00%122209106.25%
AFRM240322C000420002024-03-18 3:40PM EDT42.000.070.050.07-0.04-36.36%29532108.59%
AFRM240322C000425002024-03-18 2:10PM EDT42.500.050.040.07-0.05-50.00%79132111.72%
AFRM240322C000430002024-03-18 3:35PM EDT43.000.050.030.05-0.04-44.44%83570110.16%
AFRM240322C000435002024-03-18 10:42AM EDT43.500.050.010.05-0.04-44.44%3306110.16%
AFRM240322C000440002024-03-18 2:47PM EDT44.000.020.020.03-0.04-66.67%12564110.94%
AFRM240322C000445002024-03-15 1:29PM EDT44.500.070.010.070.00--413124.22%
AFRM240322C000450002024-03-18 3:52PM EDT45.000.030.020.03-0.03-50.00%87882120.31%
AFRM240322C000455002024-03-18 10:12AM EDT45.500.010.010.06-0.03-75.00%1111129.69%
AFRM240322C000460002024-03-18 12:57PM EDT46.000.040.000.06-0.02-33.33%5151131.25%
AFRM240322C000465002024-03-18 9:53AM EDT46.500.010.000.04-0.14-93.33%11128.13%
AFRM240322C000470002024-03-18 3:51PM EDT47.000.020.000.04-0.02-50.00%2590131.25%
AFRM240322C000475002024-03-18 10:16AM EDT47.500.010.000.26-0.01-50.00%252181.25%
AFRM240322C000480002024-03-18 1:07PM EDT48.000.010.000.05-0.02-66.67%52104143.75%
AFRM240322C000485002024-03-15 3:03PM EDT48.500.020.000.500.00--14217.19%
AFRM240322C000490002024-03-15 1:34PM EDT49.000.030.000.440.00-477216.02%
AFRM240322C000495002024-03-14 9:38AM EDT49.500.100.000.350.00--9210.55%
AFRM240322C000500002024-03-18 11:34AM EDT50.000.010.000.010.00-57508131.25%
AFRM240322C000510002024-03-14 10:24AM EDT51.000.040.000.500.00-299240.23%
AFRM240322C000520002024-03-14 3:51PM EDT52.000.070.000.500.00-1741248.83%
AFRM240322C000530002024-03-14 11:55AM EDT53.000.080.000.500.00-156257.42%
AFRM240322C000540002024-03-13 10:13AM EDT54.000.100.000.500.00-118265.63%
AFRM240322C000550002024-03-18 10:55AM EDT55.000.010.000.010.00-2191162.50%
AFRM240322C000560002024-03-04 12:00PM EDT56.000.100.000.250.00-111247.66%
AFRM240322C000570002024-03-08 4:11PM EDT57.000.100.000.500.00-215289.06%
AFRM240322C000580002024-03-12 9:36AM EDT58.000.070.000.500.00-14296.48%
AFRM240322C000590002024-03-07 11:33AM EDT59.000.050.000.500.00-36303.91%
AFRM240322C000600002024-03-13 12:22PM EDT60.000.020.000.310.00-44151285.16%
AFRM240322C000620002024-03-12 1:00PM EDT62.000.070.000.050.00-1014231.25%
AFRM240322C000630002024-03-11 12:58PM EDT63.000.020.000.500.00-44331.25%
AFRM240322C000640002024-03-01 3:37PM EDT64.000.050.000.490.00-22336.33%
AFRM240322C000650002024-03-13 1:17PM EDT65.000.010.000.040.00-8117240.63%
AFRM240322C000700002024-03-12 2:58PM EDT70.000.010.000.010.00-4468231.25%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240322P000245002024-03-15 3:04PM EDT24.500.020.000.020.00--191131.25%
AFRM240322P000250002024-03-18 2:09PM EDT25.000.010.000.02-0.02-66.67%196729125.00%
AFRM240322P000255002024-03-18 11:53AM EDT25.500.010.000.02-0.03-75.00%318117.19%
AFRM240322P000260002024-03-18 2:49PM EDT26.000.010.010.02-0.06-85.71%12158115.63%
AFRM240322P000265002024-03-18 11:57AM EDT26.500.020.000.04-0.04-66.67%525114.06%
AFRM240322P000270002024-03-18 3:24PM EDT27.000.020.020.03-0.04-66.67%26315109.38%
AFRM240322P000275002024-03-18 11:39AM EDT27.500.040.010.07-0.05-55.56%13053110.16%
AFRM240322P000280002024-03-18 2:21PM EDT28.000.050.030.05-0.08-61.54%234167102.34%
AFRM240322P000285002024-03-18 3:10PM EDT28.500.040.030.08-0.13-76.47%135151100.78%
AFRM240322P000290002024-03-18 3:36PM EDT29.000.070.060.10-0.13-65.00%14447199.61%
AFRM240322P000295002024-03-18 3:55PM EDT29.500.090.090.11-0.21-70.00%18844296.09%
AFRM240322P000300002024-03-18 3:55PM EDT30.000.140.130.15-0.24-63.16%20267895.31%
AFRM240322P000305002024-03-18 3:55PM EDT30.500.190.190.20-0.27-58.70%6921594.53%
AFRM240322P000310002024-03-18 3:58PM EDT31.000.270.260.29-0.32-54.24%86253395.12%
AFRM240322P000315002024-03-18 3:58PM EDT31.500.390.350.38-0.32-45.07%18123594.34%
AFRM240322P000320002024-03-18 3:56PM EDT32.000.460.470.64-0.41-47.13%1601,174100.59%
AFRM240322P000325002024-03-18 3:53PM EDT32.500.580.610.64-0.51-46.79%13186893.75%
AFRM240322P000330002024-03-18 3:50PM EDT33.000.750.780.82-0.53-41.41%5032,67393.95%
AFRM240322P000335002024-03-18 3:53PM EDT33.500.950.971.03-0.62-39.49%50861893.75%
AFRM240322P000340002024-03-18 3:24PM EDT34.001.121.221.25-0.68-37.78%14236193.95%
AFRM240322P000345002024-03-18 3:55PM EDT34.501.431.461.65-0.63-30.58%42654398.05%
AFRM240322P000350002024-03-18 3:57PM EDT35.001.811.751.91-0.69-27.60%13855696.88%
AFRM240322P000355002024-03-18 3:58PM EDT35.502.152.092.15-0.62-22.38%7916394.92%
AFRM240322P000360002024-03-18 3:58PM EDT36.002.502.432.68-0.65-20.63%46398101.86%
AFRM240322P000365002024-03-18 3:58PM EDT36.502.872.812.86-0.63-18.00%2214995.12%
AFRM240322P000370002024-03-18 1:59PM EDT37.003.352.983.75-0.55-14.10%7486107.52%
AFRM240322P000375002024-03-18 3:30PM EDT37.503.503.153.70-0.80-18.60%1127270.51%
AFRM240322P000380002024-03-18 2:45PM EDT38.003.964.004.35-0.87-18.01%29164107.81%
AFRM240322P000385002024-03-18 3:12PM EDT38.504.354.154.80-0.82-15.86%3419791.99%
AFRM240322P000390002024-03-18 3:31PM EDT39.004.974.755.55-0.61-10.93%111,588120.90%
AFRM240322P000395002024-03-15 12:32PM EDT39.506.105.355.550.00-1583101.76%
AFRM240322P000400002024-03-18 3:35PM EDT40.005.555.806.00-1.00-15.27%16137798.83%
AFRM240322P000405002024-03-18 12:02PM EDT40.506.496.256.50+0.69+11.90%18099.22%
AFRM240322P000410002024-03-18 3:19PM EDT41.006.696.807.20-0.02-0.30%1093128.91%
AFRM240322P000415002024-03-18 3:36PM EDT41.507.027.257.50-0.43-5.77%520110.16%
AFRM240322P000420002024-03-18 1:42PM EDT42.008.077.707.95-0.46-5.39%112599.22%
AFRM240322P000425002024-03-18 11:08AM EDT42.508.237.658.85-0.57-6.48%1085193.55%
AFRM240322P000430002024-03-18 10:38AM EDT43.008.878.509.70-0.56-5.94%455168.55%
AFRM240322P000435002024-03-18 11:39AM EDT43.509.219.009.75-0.61-6.21%27125131.25%
AFRM240322P000440002024-03-18 3:47PM EDT44.009.409.5010.25-1.50-13.76%347135.94%
AFRM240322P000445002024-03-13 1:01PM EDT44.505.809.2511.400.00--2121.88%
AFRM240322P000450002024-03-18 2:01PM EDT45.0010.7810.4511.45+4.83+81.18%1431164.45%
AFRM240322P000455002024-03-13 3:11PM EDT45.507.0510.6012.200.00--2157.42%
AFRM240322P000460002024-03-18 9:35AM EDT46.0011.6911.0512.25+4.19+55.87%4104224.61%
AFRM240322P000465002024-03-13 3:40PM EDT46.507.9011.5513.150.00--1150.00%
AFRM240322P000470002024-03-18 12:01PM EDT47.0012.8511.2513.25+4.87+61.03%339235.55%
AFRM240322P000475002024-03-12 9:45AM EDT47.5011.5512.1014.550.00--3146.09%
AFRM240322P000480002024-02-21 2:30PM EDT48.0012.5013.4514.550.00-58204.69%
AFRM240322P000485002024-03-13 10:27AM EDT48.509.4513.1515.500.00--3153.91%
AFRM240322P000490002024-03-12 2:15PM EDT49.0012.1814.3515.300.00-10473157.81%
AFRM240322P000500002024-03-11 12:04PM EDT50.0011.6014.8516.850.00-19178.13%
AFRM240322P000510002024-03-14 9:56AM EDT51.0015.5016.0517.450.00-31303.91%
AFRM240322P000520002024-03-15 9:50AM EDT52.0018.5015.9518.750.00-22349.61%
AFRM240322P000540002024-03-11 9:42AM EDT54.0015.4518.5021.150.00-22192.19%
AFRM240322P000550002024-02-08 11:19AM EDT55.0011.6015.7516.900.00--50.00%
AFRM240322P000570002024-03-13 9:47AM EDT57.0018.7021.6524.000.00--5210.94%