La bourse ferme dans 3 h 39 min
CAC 40
7 098,16 +19,89 (+0,28 %) Euro Stoxx 50
4 174,92 +10,30 (+0,25 %) Dow Jones
32 432,08 +194,55 (+0,60 %) EUR/USD
1,0837 +0,0033 (+0,30 %) Gold future
1 958,90 +5,10 (+0,26 %) Bitcoin EUR
24 889,41 -845,67 (-3,29 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230331C00004000 | 2023-03-21 11:01AM EDT | 4.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AFRM230331C00005000 | 2023-03-03 3:43PM EDT | 5.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AFRM230331C00006000 | 2023-03-27 3:00PM EDT | 6.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 100 | 105 | 0.00% |
| AFRM230331C00007000 | 2023-03-27 3:37PM EDT | 7.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 79 | 92 | 0.00% |
| AFRM230331C00007500 | 2023-03-24 3:34PM EDT | 7.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 0.00% |
| AFRM230331C00008000 | 2023-03-27 12:49PM EDT | 8.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 0.00% |
| AFRM230331C00008500 | 2023-03-27 2:55PM EDT | 8.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 40 | 278 | 0.00% |
| AFRM230331C00009000 | 2023-03-27 3:00PM EDT | 9.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 112 | 434 | 0.00% |
| AFRM230331C00009500 | 2023-03-27 2:51PM EDT | 9.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 162 | 536 | 0.00% |
| AFRM230331C00010000 | 2023-03-27 3:59PM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 511 | 3,341 | 0.00% |
| AFRM230331C00010500 | 2023-03-27 3:55PM EDT | 10.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,291 | 2,893 | 12.50% |
| AFRM230331C00011000 | 2023-03-27 3:58PM EDT | 11.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,722 | 3,842 | 25.00% |
| AFRM230331C00011500 | 2023-03-27 3:58PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 917 | 2,769 | 25.00% |
| AFRM230331C00012000 | 2023-03-27 3:57PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,785 | 3,639 | 50.00% |
| AFRM230331C00012500 | 2023-03-27 3:48PM EDT | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 603 | 1,395 | 50.00% |
| AFRM230331C00013000 | 2023-03-27 3:55PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 173 | 711 | 50.00% |
| AFRM230331C00013500 | 2023-03-27 3:26PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 896 | 50.00% |
| AFRM230331C00014000 | 2023-03-27 3:27PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 664 | 1,083 | 50.00% |
| AFRM230331C00014500 | 2023-03-27 3:10PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 1,239 | 50.00% |
| AFRM230331C00015000 | 2023-03-27 2:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 113 | 3,384 | 50.00% |
| AFRM230331C00015500 | 2023-03-27 10:47AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 811 | 50.00% |
| AFRM230331C00016000 | 2023-03-27 10:47AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 422 | 50.00% |
| AFRM230331C00016500 | 2023-03-27 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 304 | 50.00% |
| AFRM230331C00017000 | 2023-03-27 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 266 | 50.00% |
| AFRM230331C00017500 | 2023-03-24 3:51PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 489 | 50.00% |
| AFRM230331C00018000 | 2023-03-27 9:30AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 309 | 50.00% |
| AFRM230331C00018500 | 2023-03-24 2:44PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 523 | 683 | 50.00% |
| AFRM230331C00019000 | 2023-03-24 9:59AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 50.00% |
| AFRM230331C00019500 | 2023-03-24 10:39AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 50.00% |
| AFRM230331C00020000 | 2023-03-24 10:39AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 482 | 50.00% |
| AFRM230331C00020500 | 2023-03-23 12:06PM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 50.00% |
| AFRM230331C00021000 | 2023-03-22 2:38PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 50.00% |
| AFRM230331C00022000 | 2023-03-22 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 587 | 50.00% |
| AFRM230331C00023000 | 2023-03-21 12:13PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 111 | 50.00% |
| AFRM230331C00025000 | 2023-03-22 11:18AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 739 | 50.00% |
Options de ventepour31 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230331P00003500 | 2023-03-21 11:21AM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| AFRM230331P00004500 | 2023-03-20 12:50PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AFRM230331P00005000 | 2023-03-22 2:44PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 677 | 50.00% |
| AFRM230331P00005500 | 2023-03-24 1:34PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 122 | 50.00% |
| AFRM230331P00006000 | 2023-03-24 3:53PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 549 | 50.00% |
| AFRM230331P00006500 | 2023-03-27 10:59AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 528 | 50.00% |
| AFRM230331P00007000 | 2023-03-27 3:54PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 1,295 | 50.00% |
| AFRM230331P00007500 | 2023-03-27 3:05PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 209 | 1,026 | 50.00% |
| AFRM230331P00008000 | 2023-03-27 3:54PM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,133 | 2,597 | 50.00% |
| AFRM230331P00008500 | 2023-03-27 3:39PM EDT | 8.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,124 | 2,942 | 50.00% |
| AFRM230331P00009000 | 2023-03-27 3:59PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,722 | 3,158 | 25.00% |
| AFRM230331P00009500 | 2023-03-27 3:59PM EDT | 9.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 445 | 2,105 | 25.00% |
| AFRM230331P00010000 | 2023-03-27 3:57PM EDT | 10.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,181 | 1,985 | 6.25% |
| AFRM230331P00010500 | 2023-03-27 3:53PM EDT | 10.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,452 | 4,142 | 0.00% |
| AFRM230331P00011000 | 2023-03-27 3:54PM EDT | 11.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 130 | 667 | 0.00% |
| AFRM230331P00011500 | 2023-03-27 1:35PM EDT | 11.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 118 | 496 | 0.00% |
| AFRM230331P00012000 | 2023-03-27 3:31PM EDT | 12.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 18 | 919 | 0.00% |
| AFRM230331P00012500 | 2023-03-27 9:30AM EDT | 12.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 255 | 0.00% |
| AFRM230331P00013000 | 2023-03-23 9:43AM EDT | 13.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 741 | 0.00% |
| AFRM230331P00013500 | 2023-03-27 3:37PM EDT | 13.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| AFRM230331P00014000 | 2023-03-27 2:08PM EDT | 14.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 139 | 0.00% |
| AFRM230331P00014500 | 2023-03-20 10:11AM EDT | 14.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| AFRM230331P00015000 | 2023-03-24 3:38PM EDT | 15.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| AFRM230331P00015500 | 2023-03-22 9:33AM EDT | 15.50 | 4.96 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 0.00% |
| AFRM230331P00016000 | 2023-03-27 10:57AM EDT | 16.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AFRM230331P00016500 | 2023-03-27 10:57AM EDT | 16.50 | 6.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM230331P00017000 | 2023-03-21 11:11AM EDT | 17.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 13 | 120 | 0.00% |
| AFRM230331P00017500 | 2023-03-20 2:39PM EDT | 17.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| AFRM230331P00018000 | 2023-03-02 1:25PM EDT | 18.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM230331P00018500 | 2023-03-09 2:08PM EDT | 18.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| AFRM230331P00019000 | 2023-03-06 1:25PM EDT | 19.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 0.00% |
| AFRM230331P00019500 | 2023-03-07 1:07PM EDT | 19.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM230331P00020000 | 2023-03-22 11:33AM EDT | 20.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM230331P00025000 | 2023-03-08 3:33PM EDT | 25.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
