La bourse est fermée
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0733 +0,0032 (+0,30 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
60 292,54 +770,30 (+1,29 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après 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 | 2024-04-24 2:39PM EDT | 21.50 | 10.67 | 9.55 | 11.35 | 0.00 | - | 30 | 84 | 385.94% |
| AFRM240426C00022000 | 2024-04-24 11:48AM EDT | 22.00 | 10.05 | 8.20 | 10.80 | 0.00 | - | 30 | 18 | 563.67% |
| AFRM240426C00022500 | 2024-04-22 9:58AM EDT | 22.50 | 8.25 | 7.25 | 10.35 | 0.00 | - | 1 | 4 | 548.83% |
| AFRM240426C00023000 | 2024-04-16 9:35AM EDT | 23.00 | 7.70 | 7.20 | 9.45 | 0.00 | - | - | 1 | 449.22% |
| AFRM240426C00023500 | 2024-04-25 11:14AM EDT | 23.50 | 7.45 | 6.80 | 9.35 | -1.11 | -12.97% | 3 | 16 | 501.56% |
| AFRM240426C00024000 | 2024-04-23 10:36AM EDT | 24.00 | 8.86 | 7.05 | 8.90 | 0.00 | - | 30 | 104 | 303.91% |
| AFRM240426C00024500 | 2024-04-25 11:14AM EDT | 24.50 | 6.45 | 6.25 | 7.45 | -1.22 | -15.91% | 8 | 40 | 280.08% |
| AFRM240426C00025000 | 2024-04-25 9:52AM EDT | 25.00 | 5.65 | 4.80 | 7.75 | -0.17 | -2.92% | 4 | 13 | 416.41% |
| AFRM240426C00025500 | 2024-04-25 12:09PM EDT | 25.50 | 5.70 | 4.45 | 7.05 | -1.55 | -21.38% | 2 | 30 | 362.11% |
| AFRM240426C00026000 | 2024-04-25 11:14AM EDT | 26.00 | 4.95 | 4.40 | 6.70 | -0.20 | -3.88% | 3 | 37 | 364.84% |
| AFRM240426C00026500 | 2024-04-25 12:09PM EDT | 26.50 | 4.70 | 3.40 | 6.40 | -1.80 | -27.69% | 84 | 2 | 373.05% |
| AFRM240426C00027000 | 2024-04-24 10:05AM EDT | 27.00 | 5.75 | 2.81 | 5.15 | 0.00 | - | 17 | 17 | 235.55% |
| AFRM240426C00027500 | 2024-04-25 11:45AM EDT | 27.50 | 3.25 | 2.34 | 5.90 | -1.60 | -32.99% | 6 | 38 | 395.12% |
| AFRM240426C00028000 | 2024-04-24 3:21PM EDT | 28.00 | 4.18 | 3.35 | 5.60 | 0.00 | - | 2 | 9 | 248.44% |
| AFRM240426C00028500 | 2024-04-25 11:00AM EDT | 28.50 | 2.30 | 2.45 | 3.80 | -1.30 | -36.11% | 80 | 65 | 203.52% |
| AFRM240426C00029000 | 2024-04-25 12:12PM EDT | 29.00 | 2.15 | 2.04 | 3.30 | -1.00 | -31.75% | 40 | 183 | 64.84% |
| AFRM240426C00029500 | 2024-04-23 10:08AM EDT | 29.50 | 1.32 | 1.76 | 2.39 | -2.06 | -60.95% | 6 | 166 | 105.47% |
| AFRM240426C00030000 | 2024-04-25 3:01PM EDT | 30.00 | 1.87 | 0.54 | 2.04 | -0.23 | -10.95% | 93 | 333 | 110.74% |
| AFRM240426C00030500 | 2024-04-25 3:22PM EDT | 30.50 | 1.44 | 1.15 | 1.49 | -0.31 | -17.71% | 216 | 320 | 62.11% |
| AFRM240426C00031000 | 2024-04-25 3:54PM EDT | 31.00 | 0.96 | 0.43 | 1.73 | -0.44 | -31.43% | 482 | 474 | 76.56% |
| AFRM240426C00031500 | 2024-04-25 3:55PM EDT | 31.50 | 0.59 | 0.55 | 0.58 | -0.55 | -48.25% | 1,198 | 839 | 52.15% |
| AFRM240426C00032000 | 2024-04-25 3:48PM EDT | 32.00 | 0.37 | 0.32 | 0.36 | -0.43 | -53.75% | 1,064 | 1,386 | 52.73% |
| AFRM240426C00032500 | 2024-04-25 3:48PM EDT | 32.50 | 0.21 | 0.17 | 0.21 | -0.37 | -63.79% | 612 | 919 | 53.32% |
| AFRM240426C00033000 | 2024-04-25 3:49PM EDT | 33.00 | 0.12 | 0.08 | 0.10 | -0.25 | -67.57% | 1,081 | 2,067 | 52.34% |
| AFRM240426C00033500 | 2024-04-25 3:52PM EDT | 33.50 | 0.06 | 0.04 | 0.07 | -0.22 | -78.57% | 223 | 862 | 56.64% |
| AFRM240426C00034000 | 2024-04-25 3:47PM EDT | 34.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 285 | 2,436 | 60.94% |
| AFRM240426C00034500 | 2024-04-25 3:39PM EDT | 34.50 | 0.02 | 0.01 | 0.04 | -0.08 | -72.73% | 117 | 1,541 | 65.63% |
| AFRM240426C00035000 | 2024-04-25 3:48PM EDT | 35.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 413 | 1,713 | 68.75% |
| AFRM240426C00035500 | 2024-04-25 3:42PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 14 | 300 | 76.56% |
| AFRM240426C00036000 | 2024-04-25 10:32AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 52 | 772 | 79.69% |
| AFRM240426C00036500 | 2024-04-25 12:47PM EDT | 36.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 324 | 148 | 99.22% |
| AFRM240426C00037000 | 2024-04-25 2:59PM EDT | 37.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 16 | 606 | 107.81% |
| AFRM240426C00037500 | 2024-04-23 2:45PM EDT | 37.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 42 | 118.75% |
| AFRM240426C00038000 | 2024-04-25 12:46PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3 | 304 | 96.88% |
| AFRM240426C00038500 | 2024-04-24 10:35AM EDT | 38.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 15 | 152 | 167.19% |
| AFRM240426C00039000 | 2024-04-23 10:39AM EDT | 39.00 | 0.03 | 0.00 | 0.32 | 0.00 | - | 26 | 267 | 192.97% |
| AFRM240426C00039500 | 2024-04-23 9:31AM EDT | 39.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 20 | 120 | 176.56% |
| AFRM240426C00040000 | 2024-04-24 12:33PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 730 | 131.25% |
| AFRM240426C00041000 | 2024-04-23 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 181 | 251.56% |
| AFRM240426C00042000 | 2024-04-24 12:33PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 143.75% |
| AFRM240426C00043000 | 2024-04-24 10:49AM EDT | 43.00 | 0.04 | 0.00 | 0.01 | -0.04 | -50.00% | 2 | 72 | 156.25% |
| AFRM240426C00044000 | 2024-04-24 10:49AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 148 | 162.50% |
| AFRM240426C00045000 | 2024-04-25 12:13PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 4 | 626 | 187.50% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.02 | 0.00 | - | 1 | 160 | 196.88% |
| AFRM240426C00047000 | 2024-04-22 1:45PM EDT | 47.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 326 | 193.75% |
| AFRM240426C00048000 | 2024-04-25 9:51AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 88 | 218.75% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 310 | 212.50% |
| AFRM240426C00050000 | 2024-04-22 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 218.75% |
| AFRM240426C00055000 | 2024-04-23 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 118 | 262.50% |
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 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| AFRM240426P00023500 | 2024-04-17 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | - | 12 | 247.66% |
| AFRM240426P00024000 | 2024-04-25 1:34PM EDT | 24.00 | 0.02 | 0.00 | 1.27 | -0.01 | -33.33% | 2 | 76 | 374.61% |
| AFRM240426P00024500 | 2024-04-23 9:39AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 59 | 137.50% |
| AFRM240426P00025000 | 2024-04-23 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 846 | 125.00% |
| AFRM240426P00025500 | 2024-04-25 11:23AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 114 | 118.75% |
| AFRM240426P00026000 | 2024-04-23 12:21PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 50.00% |
| AFRM240426P00026500 | 2024-04-25 9:52AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 403 | 96.88% |
| AFRM240426P00027000 | 2024-04-25 12:28PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 176 | 419 | 87.50% |
| AFRM240426P00027500 | 2024-04-25 1:37PM EDT | 27.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 22 | 876 | 96.88% |
| AFRM240426P00028000 | 2024-04-25 3:47PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 2,786 | 68.75% |
| AFRM240426P00028500 | 2024-04-25 3:30PM EDT | 28.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 8 | 2,084 | 75.78% |
| AFRM240426P00029000 | 2024-04-25 3:34PM EDT | 29.00 | 0.03 | 0.00 | 0.07 | -0.01 | -25.00% | 350 | 1,100 | 72.66% |
| AFRM240426P00029500 | 2024-04-25 3:38PM EDT | 29.50 | 0.04 | 0.01 | 0.03 | -0.02 | -33.33% | 972 | 524 | 54.69% |
| AFRM240426P00030000 | 2024-04-25 3:59PM EDT | 30.00 | 0.07 | 0.04 | 0.07 | -0.05 | -41.67% | 929 | 949 | 54.69% |
| AFRM240426P00030500 | 2024-04-25 3:36PM EDT | 30.50 | 0.10 | 0.10 | 0.14 | -0.12 | -54.55% | 1,215 | 402 | 54.30% |
| AFRM240426P00031000 | 2024-04-25 3:57PM EDT | 31.00 | 0.22 | 0.21 | 0.26 | -0.07 | -24.14% | 526 | 1,118 | 53.32% |
| AFRM240426P00031500 | 2024-04-25 3:57PM EDT | 31.50 | 0.40 | 0.41 | 0.45 | -0.05 | -11.11% | 631 | 762 | 53.71% |
| AFRM240426P00032000 | 2024-04-25 3:58PM EDT | 32.00 | 0.71 | 0.68 | 0.73 | +0.03 | +4.41% | 1,444 | 957 | 54.30% |
| AFRM240426P00032500 | 2024-04-25 3:54PM EDT | 32.50 | 0.94 | 0.78 | 1.11 | +0.03 | +3.30% | 141 | 427 | 62.31% |
| AFRM240426P00033000 | 2024-04-25 3:29PM EDT | 33.00 | 1.32 | 1.38 | 1.63 | +0.11 | +9.09% | 34 | 309 | 63.28% |
| AFRM240426P00033500 | 2024-04-25 2:54PM EDT | 33.50 | 1.99 | 1.04 | 2.00 | +0.44 | +28.39% | 10 | 126 | 76.17% |
| AFRM240426P00034000 | 2024-04-25 11:37AM EDT | 34.00 | 3.20 | 1.26 | 3.10 | +1.20 | +60.00% | 9 | 2,052 | 172.27% |
| AFRM240426P00034500 | 2024-04-25 12:03PM EDT | 34.50 | 3.30 | 1.14 | 3.65 | +0.91 | +38.08% | 5 | 53 | 194.14% |
| AFRM240426P00035000 | 2024-04-25 12:59PM EDT | 35.00 | 3.60 | 3.00 | 4.80 | +0.70 | +24.14% | 11 | 163 | 176.56% |
| AFRM240426P00035500 | 2024-04-25 12:06PM EDT | 35.50 | 4.21 | 2.24 | 4.75 | +0.81 | +23.82% | 20 | 76 | 236.33% |
| AFRM240426P00036000 | 2024-04-24 3:28PM EDT | 36.00 | 5.20 | 2.59 | 5.60 | +1.30 | +33.33% | 10 | 118 | 293.75% |
| AFRM240426P00036500 | 2024-04-23 12:16PM EDT | 36.50 | 3.65 | 4.30 | 5.65 | 0.00 | - | 46 | 34 | 137.11% |
| AFRM240426P00037000 | 2024-04-24 3:54PM EDT | 37.00 | 4.88 | 4.35 | 6.25 | 0.00 | - | 1 | 21 | 277.15% |
| AFRM240426P00038000 | 2024-04-23 1:58PM EDT | 38.00 | 5.08 | 6.00 | 7.50 | 0.00 | - | 1 | 2 | 225.39% |
| AFRM240426P00038500 | 2024-04-24 2:48PM EDT | 38.50 | 6.35 | 6.50 | 8.15 | 0.00 | - | 4 | 0 | 249.22% |
| AFRM240426P00039000 | 2024-04-24 2:48PM EDT | 39.00 | 6.85 | 6.90 | 9.15 | 0.00 | - | 98 | 10 | 292.58% |
| AFRM240426P00039500 | 2024-04-16 1:54PM EDT | 39.50 | 8.85 | 7.00 | 9.10 | 0.00 | - | - | 0 | 212.50% |
| AFRM240426P00040000 | 2024-04-24 3:55PM EDT | 40.00 | 7.77 | 8.00 | 9.15 | 0.00 | - | 95 | 3 | 227.73% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 8.75 | 10.15 | 0.00 | - | 2 | 0 | 205.47% |
| AFRM240426P00041500 | 2024-04-17 9:47AM EDT | 41.50 | 9.95 | 9.55 | 11.05 | 0.00 | - | - | 0 | 303.52% |
| AFRM240426P00042000 | 2024-04-23 12:35PM EDT | 42.00 | 8.90 | 9.20 | 10.90 | 0.00 | - | 15 | 0 | 331.64% |
| AFRM240426P00042500 | 2024-04-18 2:44PM EDT | 42.50 | 11.35 | 10.55 | 12.20 | 0.00 | - | - | 0 | 335.94% |
| AFRM240426P00043000 | 2024-04-24 2:48PM EDT | 43.00 | 10.85 | 11.05 | 12.75 | 0.00 | - | 2 | 1 | 349.61% |
| AFRM240426P00043500 | 2024-04-18 10:56AM EDT | 43.50 | 11.70 | 11.55 | 13.25 | 0.00 | - | - | 0 | 358.20% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 12.00 | 13.35 | 0.00 | - | 1 | 0 | 319.14% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 12.35 | 14.65 | 0.00 | - | 73 | 0 | 282.81% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 14.05 | 15.60 | 0.00 | - | 6 | 0 | 383.98% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 15.05 | 16.55 | 0.00 | - | 14 | 0 | 393.75% |
| AFRM240426P00048000 | 2024-04-16 1:45PM EDT | 48.00 | 17.20 | 15.45 | 17.40 | 0.00 | - | - | 0 | 285.16% |
| AFRM240426P00049000 | 2024-04-22 12:07PM EDT | 49.00 | 17.70 | 17.05 | 18.15 | 0.00 | - | 1 | 0 | 369.53% |
| AFRM240426P00050000 | 2024-04-24 3:54PM EDT | 50.00 | 17.80 | 18.00 | 19.00 | 0.00 | - | 22 | 1 | 346.09% |
| AFRM240426P00055000 | 2024-04-16 1:35PM EDT | 55.00 | 24.45 | 23.05 | 24.50 | 0.00 | - | - | 0 | 492.58% |
