La bourse ferme dans 1 h 53 min
CAC 40
7 309,10 +41,46 (+0,57 %) Euro Stoxx 50
4 386,79 +16,26 (+0,37 %) Dow Jones
35 645,25 +214,83 (+0,61 %) EUR/USD
1,0912 -0,0062 (-0,57 %) Gold future
2 057,60 -9,50 (-0,46 %) Bitcoin EUR
34 581,86 -236,15 (-0,68 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:37AM EST. Marché ouvert.
Options d’achatpour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM231201C00005000 | 2023-11-27 9:58AM EST | 5.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AFRM231201C00007500 | 2023-11-28 10:27AM EST | 7.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| AFRM231201C00010000 | 2023-11-24 9:37AM EST | 10.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AFRM231201C00012000 | 2023-11-22 1:31PM EST | 12.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM231201C00012500 | 2023-11-28 12:06PM EST | 12.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| AFRM231201C00013000 | 2023-11-28 9:49AM EST | 13.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 8 | 39 | 0.00% |
| AFRM231201C00013500 | 2023-11-28 9:44AM EST | 13.50 | 15.50 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.00% |
| AFRM231201C00014000 | 2023-11-10 3:06PM EST | 14.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| AFRM231201C00014500 | 2023-11-29 11:12AM EST | 14.50 | 20.20 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| AFRM231201C00015000 | 2023-11-27 12:56PM EST | 15.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| AFRM231201C00015500 | 2023-11-29 10:00AM EST | 15.50 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AFRM231201C00016000 | 2023-11-28 12:29PM EST | 16.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| AFRM231201C00016500 | 2023-11-27 12:02PM EST | 16.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 11 | 200 | 0.00% |
| AFRM231201C00017000 | 2023-11-28 3:39PM EST | 17.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 0.00% |
| AFRM231201C00017500 | 2023-11-28 3:39PM EST | 17.50 | 15.12 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| AFRM231201C00018000 | 2023-11-29 2:24PM EST | 18.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 14 | 225 | 0.00% |
| AFRM231201C00018500 | 2023-11-29 10:22AM EST | 18.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| AFRM231201C00019000 | 2023-11-29 12:43PM EST | 19.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| AFRM231201C00019500 | 2023-11-29 11:20AM EST | 19.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 0.00% |
| AFRM231201C00020000 | 2023-11-28 1:00PM EST | 20.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 303 | 0.00% |
| AFRM231201C00020500 | 2023-11-29 9:43AM EST | 20.50 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| AFRM231201C00021000 | 2023-11-29 11:33AM EST | 21.00 | 12.82 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| AFRM231201C00021500 | 2023-11-29 11:27AM EST | 21.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.00% |
| AFRM231201C00022000 | 2023-11-29 11:20AM EST | 22.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 17 | 133 | 0.00% |
| AFRM231201C00022500 | 2023-11-29 11:55AM EST | 22.50 | 11.78 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 0.00% |
| AFRM231201C00023000 | 2023-11-29 2:01PM EST | 23.00 | 11.22 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 0.00% |
| AFRM231201C00023500 | 2023-11-28 1:02PM EST | 23.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| AFRM231201C00024000 | 2023-11-29 3:54PM EST | 24.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 285 | 0.00% |
| AFRM231201C00024500 | 2023-11-29 3:54PM EST | 24.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 226 | 0.00% |
| AFRM231201C00025000 | 2023-11-29 3:54PM EST | 25.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 683 | 0.00% |
| AFRM231201C00025500 | 2023-11-29 12:21PM EST | 25.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 27 | 351 | 0.00% |
| AFRM231201C00026000 | 2023-11-29 3:54PM EST | 26.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 199 | 1,455 | 0.00% |
| AFRM231201C00026500 | 2023-11-29 3:47PM EST | 26.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 9 | 520 | 0.00% |
| AFRM231201C00027000 | 2023-11-29 3:59PM EST | 27.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 135 | 2,099 | 0.00% |
| AFRM231201C00027500 | 2023-11-29 3:39PM EST | 27.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | 27 | 689 | 0.00% |
| AFRM231201C00028000 | 2023-11-29 3:57PM EST | 28.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 261 | 2,541 | 0.00% |
| AFRM231201C00028500 | 2023-11-29 3:39PM EST | 28.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 130 | 2,299 | 0.00% |
| AFRM231201C00029000 | 2023-11-29 3:59PM EST | 29.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 251 | 2,295 | 0.00% |
| AFRM231201C00029500 | 2023-11-29 3:59PM EST | 29.50 | 4.67 | 0.00 | 0.00 | 0.00 | - | 1,014 | 1,203 | 0.00% |
| AFRM231201C00030000 | 2023-11-29 3:58PM EST | 30.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 957 | 2,497 | 0.00% |
| AFRM231201C00030500 | 2023-11-29 3:59PM EST | 30.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 125 | 1,581 | 0.00% |
| AFRM231201C00031000 | 2023-11-29 3:58PM EST | 31.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1,081 | 1,483 | 0.00% |
| AFRM231201C00031500 | 2023-11-29 3:53PM EST | 31.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 331 | 1,558 | 0.00% |
| AFRM231201C00032000 | 2023-11-29 3:59PM EST | 32.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,922 | 893 | 0.00% |
| AFRM231201C00032500 | 2023-11-29 3:55PM EST | 32.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 582 | 603 | 0.00% |
| AFRM231201C00033000 | 2023-11-29 3:59PM EST | 33.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,016 | 1,256 | 0.00% |
| AFRM231201C00034000 | 2023-11-29 3:59PM EST | 34.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6,827 | 1,485 | 6.25% |
| AFRM231201C00035000 | 2023-11-29 3:59PM EST | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13,101 | 4,159 | 12.50% |
Options de ventepour1 décembre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM231201P00007500 | 2023-11-07 3:12PM EST | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| AFRM231201P00010000 | 2023-11-09 11:22AM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 50.00% |
| AFRM231201P00012000 | 2023-11-21 9:30AM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| AFRM231201P00012500 | 2023-11-08 12:03PM EST | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| AFRM231201P00013000 | 2023-11-09 9:40AM EST | 13.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| AFRM231201P00013500 | 2023-11-22 11:04AM EST | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| AFRM231201P00014000 | 2023-11-09 10:50AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| AFRM231201P00014500 | 2023-11-15 9:50AM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AFRM231201P00015000 | 2023-11-15 9:50AM EST | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 104 | 50.00% |
| AFRM231201P00015500 | 2023-11-13 9:51AM EST | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 50.00% |
| AFRM231201P00016000 | 2023-11-15 10:02AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 50.00% |
| AFRM231201P00016500 | 2023-11-17 12:00PM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 322 | 50.00% |
| AFRM231201P00017000 | 2023-11-20 12:41PM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,430 | 50.00% |
| AFRM231201P00017500 | 2023-11-28 2:06PM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 336 | 50.00% |
| AFRM231201P00018000 | 2023-11-24 11:45AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 50.00% |
| AFRM231201P00018500 | 2023-11-27 2:54PM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 50.00% |
| AFRM231201P00019000 | 2023-11-27 10:18AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 642 | 50.00% |
| AFRM231201P00019500 | 2023-11-28 10:29AM EST | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 50.00% |
| AFRM231201P00020000 | 2023-11-29 12:21PM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 412 | 50.00% |
| AFRM231201P00020500 | 2023-11-27 9:41AM EST | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 391 | 50.00% |
| AFRM231201P00021000 | 2023-11-27 12:10PM EST | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 285 | 50.00% |
| AFRM231201P00021500 | 2023-11-28 10:11AM EST | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 50.00% |
| AFRM231201P00022000 | 2023-11-29 3:01PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 892 | 50.00% |
| AFRM231201P00022500 | 2023-11-29 1:36PM EST | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 397 | 50.00% |
| AFRM231201P00023000 | 2023-11-29 3:09PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,850 | 50.00% |
| AFRM231201P00023500 | 2023-11-29 1:25PM EST | 23.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 611 | 50.00% |
| AFRM231201P00024000 | 2023-11-29 11:59AM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 1,139 | 50.00% |
| AFRM231201P00024500 | 2023-11-29 12:19PM EST | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 927 | 50.00% |
| AFRM231201P00025000 | 2023-11-29 3:42PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4,728 | 50.00% |
| AFRM231201P00025500 | 2023-11-29 3:47PM EST | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 822 | 50.00% |
| AFRM231201P00026000 | 2023-11-29 3:46PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 2,263 | 50.00% |
| AFRM231201P00026500 | 2023-11-29 2:55PM EST | 26.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 314 | 1,581 | 50.00% |
| AFRM231201P00027000 | 2023-11-29 3:58PM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 505 | 2,365 | 50.00% |
| AFRM231201P00027500 | 2023-11-29 3:48PM EST | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 307 | 914 | 50.00% |
| AFRM231201P00028000 | 2023-11-29 3:58PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 983 | 2,527 | 50.00% |
| AFRM231201P00028500 | 2023-11-29 3:45PM EST | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 461 | 1,210 | 50.00% |
| AFRM231201P00029000 | 2023-11-29 3:49PM EST | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,484 | 3,761 | 50.00% |
| AFRM231201P00030000 | 2023-11-29 3:53PM EST | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,950 | 6,665 | 50.00% |
| AFRM231201P00033000 | 2023-11-29 3:59PM EST | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,924 | 2,173 | 6.25% |
| AFRM231201P00034000 | 2023-11-29 3:59PM EST | 34.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6,117 | 1,690 | 0.00% |
| AFRM231201P00035000 | 2023-11-29 3:52PM EST | 35.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 3,923 | 1,536 | 0.00% |
