La bourse ferme dans 3 h 19 min
CAC 40
8 141,14 +35,36 (+0,44 %) Euro Stoxx 50
5 027,63 +19,46 (+0,39 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0689 -0,0015 (-0,14 %) Gold future
2 329,20 -12,90 (-0,55 %) Bitcoin EUR
62 421,38 +539,48 (+0,87 %)
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’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00021500 | 2024-04-23 10:36AM EDT | 21.50 | 10.86 | 0.00 | 0.00 | 0.00 | - | 30 | 84 | 0.00% |
| AFRM240426C00022000 | 2024-04-23 10:36AM EDT | 22.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 42 | 48 | 0.00% |
| AFRM240426C00022500 | 2024-04-22 9:58AM EDT | 22.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AFRM240426C00023000 | 2024-04-16 9:35AM EDT | 23.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AFRM240426C00023500 | 2024-04-23 10:36AM EDT | 23.50 | 9.33 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| AFRM240426C00024000 | 2024-04-23 10:36AM EDT | 24.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 30 | 104 | 0.00% |
| AFRM240426C00024500 | 2024-04-22 3:05PM EDT | 24.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 39 | 40 | 0.00% |
| AFRM240426C00025000 | 2024-04-19 2:49PM EDT | 25.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| AFRM240426C00025500 | 2024-04-17 9:40AM EDT | 25.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| AFRM240426C00026000 | 2024-04-19 9:36AM EDT | 26.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AFRM240426C00026500 | 2024-04-18 11:27AM EDT | 26.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AFRM240426C00027000 | 2024-04-19 10:55AM EDT | 27.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AFRM240426C00027500 | 2024-04-22 11:06AM EDT | 27.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 6 | 73 | 0.00% |
| AFRM240426C00028000 | 2024-04-23 10:12AM EDT | 28.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AFRM240426C00028500 | 2024-04-22 11:02AM EDT | 28.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| AFRM240426C00029000 | 2024-04-23 3:45PM EDT | 29.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 161 | 187 | 0.00% |
| AFRM240426C00029500 | 2024-04-23 10:08AM EDT | 29.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 0.00% |
| AFRM240426C00030000 | 2024-04-23 12:32PM EDT | 30.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 136 | 334 | 0.00% |
| AFRM240426C00030500 | 2024-04-23 2:13PM EDT | 30.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 240 | 402 | 0.00% |
| AFRM240426C00031000 | 2024-04-23 3:59PM EDT | 31.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 152 | 447 | 0.00% |
| AFRM240426C00031500 | 2024-04-23 3:45PM EDT | 31.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 131 | 833 | 0.00% |
| AFRM240426C00032000 | 2024-04-23 3:42PM EDT | 32.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2,188 | 1,372 | 0.00% |
| AFRM240426C00032500 | 2024-04-23 3:53PM EDT | 32.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,011 | 1,014 | 0.00% |
| AFRM240426C00033000 | 2024-04-23 3:58PM EDT | 33.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2,156 | 1,983 | 3.13% |
| AFRM240426C00033500 | 2024-04-23 3:56PM EDT | 33.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 808 | 767 | 6.25% |
| AFRM240426C00034000 | 2024-04-23 3:59PM EDT | 34.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,759 | 2,340 | 12.50% |
| AFRM240426C00034500 | 2024-04-23 3:59PM EDT | 34.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 743 | 1,564 | 12.50% |
| AFRM240426C00035000 | 2024-04-23 3:58PM EDT | 35.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,780 | 1,835 | 25.00% |
| AFRM240426C00035500 | 2024-04-23 3:49PM EDT | 35.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 80 | 225 | 25.00% |
| AFRM240426C00036000 | 2024-04-23 3:58PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 252 | 620 | 25.00% |
| AFRM240426C00036500 | 2024-04-23 2:58PM EDT | 36.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 92 | 150 | 25.00% |
| AFRM240426C00037000 | 2024-04-23 3:51PM EDT | 37.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 607 | 25.00% |
| AFRM240426C00037500 | 2024-04-23 2:45PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| AFRM240426C00038000 | 2024-04-23 12:58PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 305 | 50.00% |
| AFRM240426C00038500 | 2024-04-23 9:33AM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 138 | 50.00% |
| AFRM240426C00039000 | 2024-04-23 10:39AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 26 | 267 | 50.00% |
| AFRM240426C00039500 | 2024-04-23 9:31AM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 50.00% |
| AFRM240426C00040000 | 2024-04-23 12:20PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 752 | 50.00% |
| AFRM240426C00041000 | 2024-04-23 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 50.00% |
| AFRM240426C00042000 | 2024-04-23 2:25PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 204 | 50.00% |
| AFRM240426C00043000 | 2024-04-19 11:43AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| AFRM240426C00044000 | 2024-04-22 10:33AM EDT | 44.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| AFRM240426C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 626 | 50.00% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| AFRM240426C00047000 | 2024-04-22 1:45PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 326 | 50.00% |
| AFRM240426C00048000 | 2024-04-23 9:32AM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 50.00% |
| AFRM240426C00050000 | 2024-04-22 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| AFRM240426C00055000 | 2024-04-23 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 118 | 50.00% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00021500 | 2024-04-18 10:19AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| AFRM240426P00023500 | 2024-04-17 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| AFRM240426P00024000 | 2024-04-17 12:00PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| AFRM240426P00024500 | 2024-04-23 9:39AM EDT | 24.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 50.00% |
| AFRM240426P00025000 | 2024-04-23 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 846 | 50.00% |
| AFRM240426P00025500 | 2024-04-23 9:56AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 112 | 114 | 50.00% |
| AFRM240426P00026000 | 2024-04-23 12:21PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 277 | 50.00% |
| AFRM240426P00026500 | 2024-04-23 1:32PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 330 | 50.00% |
| AFRM240426P00027000 | 2024-04-23 3:58PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 178 | 387 | 50.00% |
| AFRM240426P00027500 | 2024-04-23 3:29PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 886 | 50.00% |
| AFRM240426P00028000 | 2024-04-23 3:54PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 326 | 2,795 | 50.00% |
| AFRM240426P00028500 | 2024-04-23 10:03AM EDT | 28.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 329 | 2,083 | 50.00% |
| AFRM240426P00029000 | 2024-04-23 3:53PM EDT | 29.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,083 | 1,148 | 25.00% |
| AFRM240426P00029500 | 2024-04-23 3:50PM EDT | 29.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 429 | 500 | 25.00% |
| AFRM240426P00030000 | 2024-04-23 3:59PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 926 | 937 | 25.00% |
| AFRM240426P00030500 | 2024-04-23 3:59PM EDT | 30.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 274 | 564 | 25.00% |
| AFRM240426P00031000 | 2024-04-23 3:59PM EDT | 31.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,409 | 1,088 | 12.50% |
| AFRM240426P00031500 | 2024-04-23 3:59PM EDT | 31.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2,379 | 1,322 | 12.50% |
| AFRM240426P00032000 | 2024-04-23 3:59PM EDT | 32.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,704 | 1,212 | 6.25% |
| AFRM240426P00032500 | 2024-04-23 3:59PM EDT | 32.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 335 | 234 | 3.13% |
| AFRM240426P00033000 | 2024-04-23 3:59PM EDT | 33.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 414 | 313 | 0.00% |
| AFRM240426P00033500 | 2024-04-23 1:54PM EDT | 33.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 122 | 126 | 0.00% |
| AFRM240426P00034000 | 2024-04-23 3:37PM EDT | 34.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2,051 | 2,063 | 0.00% |
| AFRM240426P00034500 | 2024-04-23 9:58AM EDT | 34.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 54 | 0.00% |
| AFRM240426P00035000 | 2024-04-23 1:22PM EDT | 35.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 52 | 176 | 0.00% |
| AFRM240426P00035500 | 2024-04-23 11:23AM EDT | 35.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| AFRM240426P00036000 | 2024-04-23 2:39PM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 22 | 123 | 0.00% |
| AFRM240426P00036500 | 2024-04-23 12:16PM EDT | 36.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 46 | 45 | 0.00% |
| AFRM240426P00037000 | 2024-04-23 2:25PM EDT | 37.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 14 | 55 | 0.00% |
| AFRM240426P00038000 | 2024-04-23 1:58PM EDT | 38.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| AFRM240426P00038500 | 2024-04-22 11:15AM EDT | 38.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| AFRM240426P00039000 | 2024-04-23 10:21AM EDT | 39.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 40 | 60 | 0.00% |
| AFRM240426P00039500 | 2024-04-16 1:54PM EDT | 39.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00040000 | 2024-04-19 12:29PM EDT | 40.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM240426P00041500 | 2024-04-17 9:47AM EDT | 41.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00042000 | 2024-04-23 12:35PM EDT | 42.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| AFRM240426P00042500 | 2024-04-18 2:44PM EDT | 42.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00043000 | 2024-04-23 12:35PM EDT | 43.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AFRM240426P00043500 | 2024-04-18 10:56AM EDT | 43.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AFRM240426P00048000 | 2024-04-16 1:45PM EDT | 48.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM240426P00049000 | 2024-04-22 12:07PM EDT | 49.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM240426P00050000 | 2024-04-18 2:10PM EDT | 50.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| AFRM240426P00055000 | 2024-04-16 1:35PM EDT | 55.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
