La bourse ferme dans 5 h 43 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
12,81+0,23 (+1,83 %)
À la clôture : 04:00PM EST
12,92 +0,11 (+0,86 %)
Avant Bourse : 05:04AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM221202C000075002022-11-29 3:54PM EST7.505.340.000.000.00-400.00%
AFRM221202C000095002022-11-23 12:37PM EST9.503.300.000.000.00--00.00%
AFRM221202C000100002022-11-29 2:18PM EST10.003.000.000.000.00-1700.00%
AFRM221202C000105002022-11-29 10:17AM EST10.502.630.000.000.00-100.00%
AFRM221202C000110002022-11-29 3:05PM EST11.001.880.000.000.00-300.00%
AFRM221202C000115002022-11-29 10:29AM EST11.501.670.000.000.00-600.00%
AFRM221202C000120002022-11-29 3:37PM EST12.001.070.000.000.00-60800.00%
AFRM221202C000125002022-11-29 3:59PM EST12.500.690.000.000.00-1,77300.00%
AFRM221202C000130002022-11-29 3:59PM EST13.000.450.000.000.00-4,19006.25%
AFRM221202C000135002022-11-29 3:57PM EST13.500.270.000.000.00-5,244012.50%
AFRM221202C000140002022-11-29 3:57PM EST14.000.170.000.000.00-8,376025.00%
AFRM221202C000145002022-11-29 3:53PM EST14.500.110.000.000.00-1,034050.00%
AFRM221202C000150002022-11-29 3:59PM EST15.000.060.000.000.00-919050.00%
AFRM221202C000155002022-11-29 3:45PM EST15.500.050.000.000.00-289050.00%
AFRM221202C000160002022-11-29 3:04PM EST16.000.030.000.000.00-2,463050.00%
AFRM221202C000165002022-11-29 2:03PM EST16.500.030.000.000.00-66050.00%
AFRM221202C000170002022-11-29 3:52PM EST17.000.020.000.000.00-42050.00%
AFRM221202C000175002022-11-29 3:34PM EST17.500.020.000.000.00-52050.00%
AFRM221202C000180002022-11-29 12:38PM EST18.000.020.000.000.00-26050.00%
AFRM221202C000185002022-11-29 9:50AM EST18.500.020.000.000.00-50050.00%
AFRM221202C000190002022-11-29 10:40AM EST19.000.020.000.000.00-5050.00%
AFRM221202C000195002022-11-29 3:23PM EST19.500.010.000.000.00-11050.00%
AFRM221202C000200002022-11-29 1:09PM EST20.000.010.000.000.00-766050.00%
AFRM221202C000205002022-11-29 10:58AM EST20.500.010.000.000.00-7050.00%
AFRM221202C000210002022-11-29 2:57PM EST21.000.010.000.000.00-5050.00%
AFRM221202C000215002022-11-28 1:45PM EST21.500.010.000.000.00-412050.00%
AFRM221202C000220002022-11-28 1:33PM EST22.000.010.000.000.00-210050.00%
AFRM221202C000225002022-11-29 9:36AM EST22.500.010.000.000.00-2050.00%
AFRM221202C000230002022-11-28 1:39PM EST23.000.010.000.000.00-15050.00%
AFRM221202C000235002022-11-28 11:09AM EST23.500.010.000.000.00-201050.00%
AFRM221202C000240002022-11-28 11:05AM EST24.000.010.000.000.00-75050.00%
AFRM221202C000245002022-11-28 10:10AM EST24.500.020.000.000.00-22050.00%
AFRM221202C000250002022-11-29 11:44AM EST25.000.010.000.000.00-2050.00%
AFRM221202C000255002022-11-28 9:57AM EST25.500.010.000.000.00-10050.00%
AFRM221202C000260002022-11-25 11:01AM EST26.000.010.000.000.00-11050.00%
AFRM221202C000270002022-11-28 9:51AM EST27.000.010.000.000.00-6050.00%
AFRM221202C000280002022-11-28 9:47AM EST28.000.010.000.000.00-18050.00%
AFRM221202C000290002022-11-23 11:34AM EST29.000.010.000.000.00-52050.00%
AFRM221202C000300002022-11-22 9:31AM EST30.000.010.000.000.00-1050.00%
AFRM221202C000350002022-11-22 10:13AM EST35.000.010.000.000.00-2050.00%
Options de ventepour2 décembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM221202P000050002022-11-18 3:26PM EST5.000.020.000.000.00-40050.00%
AFRM221202P000070002022-11-23 2:39PM EST7.000.010.000.000.00-1050.00%
AFRM221202P000075002022-11-23 10:15AM EST7.500.020.000.000.00-131050.00%
AFRM221202P000080002022-11-25 9:47AM EST8.000.020.000.000.00-1050.00%
AFRM221202P000085002022-11-28 11:09AM EST8.500.010.000.000.00-425050.00%
AFRM221202P000090002022-11-29 10:53AM EST9.000.010.000.000.00-2050.00%
AFRM221202P000095002022-11-29 3:25PM EST9.500.010.000.000.00-61050.00%
AFRM221202P000100002022-11-29 3:58PM EST10.000.010.000.000.00-46050.00%
AFRM221202P000105002022-11-29 3:23PM EST10.500.030.000.000.00-288050.00%
AFRM221202P000110002022-11-29 3:58PM EST11.000.050.000.000.00-194050.00%
AFRM221202P000115002022-11-29 3:50PM EST11.500.100.000.000.00-94025.00%
AFRM221202P000120002022-11-29 3:59PM EST12.000.220.000.000.00-692025.00%
AFRM221202P000125002022-11-29 3:59PM EST12.500.380.000.000.00-1,736012.50%
AFRM221202P000130002022-11-29 3:57PM EST13.000.630.000.000.00-1,86000.00%
AFRM221202P000135002022-11-29 3:54PM EST13.500.960.000.000.00-36700.00%
AFRM221202P000140002022-11-29 3:59PM EST14.001.330.000.000.00-25300.00%
AFRM221202P000145002022-11-29 3:58PM EST14.501.770.000.000.00-13500.00%
AFRM221202P000150002022-11-29 3:59PM EST15.002.240.000.000.00-3800.00%
AFRM221202P000155002022-11-29 9:56AM EST15.502.610.000.000.00-300.00%
AFRM221202P000160002022-11-29 10:11AM EST16.002.910.000.000.00-1200.00%
AFRM221202P000165002022-11-28 9:42AM EST16.502.950.000.000.00-1200.00%
AFRM221202P000170002022-11-29 3:56PM EST17.004.200.000.000.00-2500.00%
AFRM221202P000175002022-11-29 3:59PM EST17.504.730.000.000.00-600.00%
AFRM221202P000180002022-11-28 2:41PM EST18.005.300.000.000.00-3200.00%
AFRM221202P000185002022-11-25 12:19PM EST18.505.560.000.000.00-200.00%
AFRM221202P000190002022-11-23 9:52AM EST19.006.240.000.000.00-2500.00%
AFRM221202P000195002022-11-16 9:40AM EST19.503.400.000.000.00-300.00%
AFRM221202P000200002022-11-28 11:06AM EST20.007.100.000.000.00-100.00%
AFRM221202P000205002022-11-28 2:08PM EST20.507.770.000.000.00-100.00%
AFRM221202P000210002022-11-29 9:51AM EST21.008.050.000.000.00-300.00%
AFRM221202P000215002022-11-17 10:15AM EST21.507.520.000.000.00-100.00%
AFRM221202P000220002022-11-23 11:16AM EST22.008.880.000.000.00-100.00%
AFRM221202P000225002022-11-23 2:39PM EST22.509.500.000.000.00-200.00%
AFRM221202P000230002022-11-25 12:13PM EST23.0010.020.000.000.00-600.00%
AFRM221202P000235002022-11-04 12:00PM EST23.508.200.000.000.00-9000.00%
AFRM221202P000240002022-11-23 2:03PM EST24.0011.050.000.000.00-700.00%
AFRM221202P000250002022-11-14 11:15AM EST25.008.780.000.000.00-100.00%
AFRM221202P000260002022-11-22 10:53AM EST26.0013.000.000.000.00-500.00%
AFRM221202P000270002022-11-11 11:16AM EST27.0010.880.000.000.00--00.00%
AFRM221202P000280002022-10-25 2:26PM EST28.008.4214.5514.800.00--10.00%
AFRM221202P000290002022-11-07 10:47AM EST29.0013.750.000.000.00-1000.00%
AFRM221202P000300002022-11-22 11:20AM EST30.0017.060.000.000.00-800.00%