La bourse ferme dans 50 min
CAC 40
6 998,78 -69,38 (-0,98 %) Euro Stoxx 50
4 097,82 -39,81 (-0,96 %) Dow Jones
33 105,96 -327,39 (-0,98 %) EUR/USD
1,0476 -0,0005 (-0,05 %) Gold future
1 842,00 -5,20 (-0,28 %) Bitcoin EUR
26 196,11 -858,66 (-3,17 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:40AM EDT. Marché ouvert.
Options d’achatpour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM231006C00005000 | 2023-09-26 3:55PM EDT | 5.00 | 14.90 | 13.95 | 14.10 | 0.00 | - | - | 1 | 643.75% |
| AFRM231006C00009500 | 2023-09-15 1:17PM EDT | 9.50 | 14.28 | 9.55 | 9.65 | 0.00 | - | - | 4 | 411.72% |
| AFRM231006C00010000 | 2023-08-31 3:31PM EDT | 10.00 | 11.00 | 11.25 | 11.35 | 0.00 | - | - | 1 | 1,027.34% |
| AFRM231006C00011500 | 2023-09-22 10:00AM EDT | 11.50 | 9.40 | 7.50 | 7.65 | 0.00 | - | 2 | 17 | 298.44% |
| AFRM231006C00012000 | 2023-09-25 10:54AM EDT | 12.00 | 7.25 | 7.05 | 7.15 | 0.00 | - | 10 | 10 | 290.63% |
| AFRM231006C00012500 | 2023-09-25 3:42PM EDT | 12.50 | 7.75 | 6.60 | 6.65 | 0.00 | - | 4 | 4 | 279.69% |
| AFRM231006C00013500 | 2023-09-29 2:58PM EDT | 13.50 | 8.02 | 5.50 | 5.60 | 0.00 | - | 14 | 33 | 204.69% |
| AFRM231006C00014000 | 2023-09-27 9:32AM EDT | 14.00 | 5.60 | 5.05 | 5.15 | -0.55 | -8.94% | 6 | 21 | 207.81% |
| AFRM231006C00014500 | 2023-10-03 9:33AM EDT | 14.50 | 5.51 | 4.50 | 4.65 | -2.47 | -30.95% | 1 | 8 | 178.91% |
| AFRM231006C00015000 | 2023-10-02 10:36AM EDT | 15.00 | 5.80 | 4.00 | 4.10 | 0.00 | - | 5 | 21 | 151.56% |
| AFRM231006C00015500 | 2023-10-02 3:56PM EDT | 15.50 | 4.93 | 3.55 | 3.60 | 0.00 | - | 20 | 18 | 143.36% |
| AFRM231006C00016000 | 2023-10-03 10:15AM EDT | 16.00 | 3.15 | 3.05 | 3.15 | -1.77 | -35.98% | 4 | 31 | 133.59% |
| AFRM231006C00016500 | 2023-10-02 3:18PM EDT | 16.50 | 3.98 | 2.62 | 2.68 | 0.00 | - | 1 | 36 | 127.73% |
| AFRM231006C00017000 | 2023-10-03 9:56AM EDT | 17.00 | 2.83 | 2.13 | 2.19 | -0.89 | -23.92% | 2 | 173 | 110.55% |
| AFRM231006C00017500 | 2023-10-03 10:11AM EDT | 17.50 | 1.85 | 1.69 | 1.75 | -1.07 | -36.64% | 6 | 205 | 101.56% |
| AFRM231006C00018000 | 2023-10-03 10:15AM EDT | 18.00 | 1.35 | 1.31 | 1.36 | -1.11 | -45.12% | 19 | 185 | 97.66% |
| AFRM231006C00018500 | 2023-10-02 3:50PM EDT | 18.50 | 1.26 | 0.93 | 0.98 | -0.70 | -35.71% | 10 | 121 | 88.87% |
| AFRM231006C00019000 | 2023-10-03 10:21AM EDT | 19.00 | 0.75 | 0.67 | 0.70 | -0.84 | -52.83% | 81 | 298 | 88.28% |
| AFRM231006C00019500 | 2023-10-03 10:21AM EDT | 19.50 | 0.50 | 0.47 | 0.49 | -0.69 | -57.98% | 282 | 227 | 89.06% |
| AFRM231006C00020000 | 2023-10-03 10:25AM EDT | 20.00 | 0.29 | 0.29 | 0.31 | -0.59 | -67.05% | 2,475 | 2,911 | 85.74% |
| AFRM231006C00020500 | 2023-10-03 10:25AM EDT | 20.50 | 0.19 | 0.18 | 0.19 | -0.50 | -72.46% | 459 | 717 | 84.96% |
| AFRM231006C00021000 | 2023-10-03 10:22AM EDT | 21.00 | 0.12 | 0.12 | 0.12 | -0.36 | -75.00% | 704 | 1,262 | 86.72% |
| AFRM231006C00021500 | 2023-10-03 10:17AM EDT | 21.50 | 0.07 | 0.07 | 0.08 | -0.24 | -77.42% | 251 | 612 | 88.28% |
| AFRM231006C00022000 | 2023-10-03 10:21AM EDT | 22.00 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 598 | 2,336 | 89.06% |
| AFRM231006C00022500 | 2023-10-03 10:19AM EDT | 22.50 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 95 | 2,664 | 94.53% |
| AFRM231006C00023000 | 2023-10-03 10:16AM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 272 | 1,643 | 98.44% |
| AFRM231006C00023500 | 2023-10-03 9:40AM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 15 | 1,197 | 98.44% |
| AFRM231006C00024000 | 2023-10-02 3:58PM EDT | 24.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 354 | 815 | 106.25% |
| AFRM231006C00024500 | 2023-10-03 10:05AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 197 | 96.88% |
| AFRM231006C00025000 | 2023-10-03 10:15AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 1,582 | 106.25% |
| AFRM231006C00025500 | 2023-10-03 10:02AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 102 | 238 | 112.50% |
| AFRM231006C00026000 | 2023-10-02 3:50PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 267 | 118.75% |
| AFRM231006C00026500 | 2023-10-02 12:45PM EDT | 26.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 289 | 354 | 143.75% |
| AFRM231006C00027000 | 2023-10-02 10:18AM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 228 | 493 | 150.00% |
| AFRM231006C00027500 | 2023-10-02 10:34AM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 583 | 137.50% |
| AFRM231006C00028000 | 2023-10-02 10:06AM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 101 | 162.50% |
| AFRM231006C00028500 | 2023-10-02 9:39AM EDT | 28.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 107 | 135 | 168.75% |
| AFRM231006C00029000 | 2023-09-29 3:20PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 80 | 175.00% |
| AFRM231006C00029500 | 2023-09-28 10:56AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 37 | 171.88% |
| AFRM231006C00030000 | 2023-09-29 1:30PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,096 | 162.50% |
| AFRM231006C00031000 | 2023-09-27 3:25PM EDT | 31.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 108 | 196.88% |
| AFRM231006C00035000 | 2023-09-22 2:22PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 278 | 212.50% |
Options de ventepour6 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM231006P00009500 | 2023-09-05 2:23PM EDT | 9.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 41 | 309.38% |
| AFRM231006P00010000 | 2023-09-25 12:47PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 13 | 268.75% |
| AFRM231006P00010500 | 2023-08-29 3:30PM EDT | 10.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 19 | 250.00% |
| AFRM231006P00011000 | 2023-08-29 9:56AM EDT | 11.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 231.25% |
| AFRM231006P00011500 | 2023-08-29 1:03PM EDT | 11.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 215.63% |
| AFRM231006P00012000 | 2023-08-29 10:22AM EDT | 12.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 2 | 4 | 196.88% |
| AFRM231006P00012500 | 2023-09-26 2:15PM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 147 | 181.25% |
| AFRM231006P00013000 | 2023-09-25 1:32PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 82 | 143.75% |
| AFRM231006P00013500 | 2023-09-27 1:15PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 52 | 131.25% |
| AFRM231006P00014000 | 2023-09-28 11:43AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 470 | 118.75% |
| AFRM231006P00014500 | 2023-09-27 9:30AM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 13 | 106.25% |
| AFRM231006P00015000 | 2023-10-03 10:10AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 216 | 109.38% |
| AFRM231006P00015500 | 2023-09-29 9:58AM EDT | 15.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 165 | 101.56% |
| AFRM231006P00016000 | 2023-10-03 10:17AM EDT | 16.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 238 | 376 | 91.41% |
| AFRM231006P00016500 | 2023-10-03 10:04AM EDT | 16.50 | 0.03 | 0.05 | 0.06 | +0.02 | +200.00% | 14 | 353 | 91.41% |
| AFRM231006P00017000 | 2023-10-03 10:24AM EDT | 17.00 | 0.10 | 0.09 | 0.10 | +0.07 | +233.33% | 528 | 1,084 | 88.28% |
| AFRM231006P00017500 | 2023-10-03 10:23AM EDT | 17.50 | 0.15 | 0.14 | 0.15 | +0.11 | +275.00% | 31 | 669 | 81.64% |
| AFRM231006P00018000 | 2023-10-03 10:24AM EDT | 18.00 | 0.25 | 0.25 | 0.26 | +0.17 | +212.50% | 170 | 556 | 80.86% |
| AFRM231006P00018500 | 2023-10-03 10:21AM EDT | 18.50 | 0.37 | 0.40 | 0.42 | +0.25 | +208.33% | 825 | 626 | 78.91% |
| AFRM231006P00019000 | 2023-10-03 10:24AM EDT | 19.00 | 0.63 | 0.62 | 0.64 | +0.44 | +231.58% | 1,040 | 1,580 | 77.54% |
| AFRM231006P00019500 | 2023-10-03 10:24AM EDT | 19.50 | 0.88 | 0.88 | 0.90 | +0.56 | +175.00% | 568 | 541 | 73.05% |
| AFRM231006P00020000 | 2023-10-03 10:23AM EDT | 20.00 | 1.22 | 1.19 | 1.23 | +0.72 | +144.00% | 852 | 3,089 | 67.19% |
| AFRM231006P00020500 | 2023-10-03 10:13AM EDT | 20.50 | 1.45 | 1.58 | 1.64 | +0.73 | +101.39% | 274 | 1,883 | 63.67% |
| AFRM231006P00021000 | 2023-10-03 10:20AM EDT | 21.00 | 1.97 | 2.00 | 2.04 | +0.95 | +93.14% | 171 | 1,072 | 48.44% |
| AFRM231006P00021500 | 2023-10-03 10:17AM EDT | 21.50 | 2.52 | 2.46 | 2.55 | +1.15 | +83.94% | 97 | 573 | 65.63% |
| AFRM231006P00022000 | 2023-10-03 10:12AM EDT | 22.00 | 2.79 | 2.97 | 3.05 | +1.04 | +59.43% | 30 | 855 | 75.00% |
| AFRM231006P00022500 | 2023-10-02 3:46PM EDT | 22.50 | 2.60 | 3.40 | 3.55 | +0.33 | +14.54% | 2 | 412 | 84.38% |
| AFRM231006P00023000 | 2023-10-03 10:21AM EDT | 23.00 | 3.85 | 3.90 | 4.05 | +1.15 | +42.59% | 31 | 487 | 93.75% |
| AFRM231006P00023500 | 2023-10-03 10:22AM EDT | 23.50 | 4.44 | 4.35 | 4.45 | +1.48 | +50.00% | 48 | 612 | 0.00% |
| AFRM231006P00024000 | 2023-09-29 1:03PM EDT | 24.00 | 2.77 | 4.85 | 5.00 | 0.00 | - | 12 | 207 | 0.00% |
| AFRM231006P00024500 | 2023-09-29 11:38AM EDT | 24.50 | 2.98 | 5.35 | 5.50 | 0.00 | - | 7 | 41 | 0.00% |
| AFRM231006P00025000 | 2023-10-02 2:46PM EDT | 25.00 | 4.50 | 5.85 | 5.95 | 0.00 | - | 3 | 121 | 0.00% |
| AFRM231006P00025500 | 2023-09-21 9:38AM EDT | 25.50 | 5.70 | 6.40 | 6.50 | +1.69 | +42.14% | 1 | 16 | 0.00% |
| AFRM231006P00026000 | 2023-09-29 11:47AM EDT | 26.00 | 4.35 | 6.85 | 7.00 | 0.00 | - | 13 | 9 | 0.00% |
| AFRM231006P00026500 | 2023-09-29 3:37PM EDT | 26.50 | 5.15 | 7.40 | 7.50 | 0.00 | - | 1 | 0 | 0.00% |
| AFRM231006P00027000 | 2023-09-26 11:37AM EDT | 27.00 | 6.95 | 7.90 | 8.05 | 0.00 | - | 1 | 21 | 154.69% |
| AFRM231006P00028000 | 2023-09-26 10:22AM EDT | 28.00 | 8.05 | 8.90 | 9.00 | 0.00 | - | 2 | 0 | 0.00% |
| AFRM231006P00028500 | 2023-09-26 3:55PM EDT | 28.50 | 8.60 | 9.40 | 9.55 | 0.00 | - | - | 0 | 175.00% |
| AFRM231006P00029000 | 2023-09-20 9:52AM EDT | 29.00 | 4.65 | 9.85 | 10.00 | 0.00 | - | - | 0 | 0.00% |
| AFRM231006P00029500 | 2023-09-21 9:42AM EDT | 29.50 | 8.10 | 10.40 | 10.55 | 0.00 | - | - | 0 | 187.50% |
| AFRM231006P00035000 | 2023-09-18 3:06PM EDT | 35.00 | 9.75 | 15.90 | 16.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
