La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 532,36 -38,12 (-0,15 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230331C00005000 | 2023-03-03 3:43PM EDT | 5.00 | 8.80 | 5.00 | 5.65 | 0.00 | - | 1 | 8 | 517.19% |
| AFRM230331C00006000 | 2023-03-22 10:12AM EDT | 6.00 | 4.80 | 4.00 | 4.55 | 0.00 | - | 1 | 105 | 364.84% |
| AFRM230331C00007000 | 2023-03-24 2:34PM EDT | 7.00 | 3.30 | 3.20 | 3.50 | +0.05 | +1.54% | 146 | 33 | 160.94% |
| AFRM230331C00007500 | 2023-03-24 3:34PM EDT | 7.50 | 2.85 | 2.62 | 2.98 | +0.35 | +14.00% | 16 | 31 | 216.41% |
| AFRM230331C00008000 | 2023-03-24 3:44PM EDT | 8.00 | 2.38 | 2.30 | 2.62 | -0.16 | -6.30% | 12 | 32 | 175.78% |
| AFRM230331C00008500 | 2023-03-24 3:45PM EDT | 8.50 | 1.98 | 1.89 | 2.08 | +0.36 | +22.22% | 54 | 251 | 153.13% |
| AFRM230331C00009000 | 2023-03-24 3:44PM EDT | 9.00 | 1.55 | 1.57 | 1.61 | +0.16 | +11.51% | 137 | 443 | 150.78% |
| AFRM230331C00009500 | 2023-03-24 3:59PM EDT | 9.50 | 1.24 | 1.20 | 1.24 | +0.23 | +22.77% | 337 | 412 | 144.53% |
| AFRM230331C00010000 | 2023-03-24 3:59PM EDT | 10.00 | 0.91 | 0.89 | 0.93 | +0.14 | +18.18% | 1,216 | 2,697 | 141.41% |
| AFRM230331C00010500 | 2023-03-24 3:59PM EDT | 10.50 | 0.65 | 0.64 | 0.67 | +0.08 | +14.04% | 1,628 | 763 | 138.67% |
| AFRM230331C00011000 | 2023-03-24 3:59PM EDT | 11.00 | 0.46 | 0.44 | 0.46 | +0.05 | +12.20% | 1,114 | 2,488 | 135.16% |
| AFRM230331C00011500 | 2023-03-24 3:59PM EDT | 11.50 | 0.31 | 0.31 | 0.32 | +0.04 | +14.81% | 845 | 1,834 | 136.72% |
| AFRM230331C00012000 | 2023-03-24 3:59PM EDT | 12.00 | 0.20 | 0.20 | 0.21 | -0.01 | -4.76% | 1,015 | 2,797 | 134.77% |
| AFRM230331C00012500 | 2023-03-24 3:59PM EDT | 12.50 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 224 | 1,090 | 136.72% |
| AFRM230331C00013000 | 2023-03-24 3:50PM EDT | 13.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 103 | 683 | 139.06% |
| AFRM230331C00013500 | 2023-03-24 3:46PM EDT | 13.50 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 93 | 665 | 143.75% |
| AFRM230331C00014000 | 2023-03-24 3:19PM EDT | 14.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 115 | 589 | 149.22% |
| AFRM230331C00014500 | 2023-03-24 3:37PM EDT | 14.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,018 | 288 | 148.44% |
| AFRM230331C00015000 | 2023-03-24 3:03PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 3,359 | 151.56% |
| AFRM230331C00015500 | 2023-03-24 10:04AM EDT | 15.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 800 | 162.50% |
| AFRM230331C00016000 | 2023-03-24 1:49PM EDT | 16.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 4 | 276 | 159.38% |
| AFRM230331C00016500 | 2023-03-24 2:48PM EDT | 16.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 11 | 272 | 168.75% |
| AFRM230331C00017000 | 2023-03-24 10:28AM EDT | 17.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 266 | 178.13% |
| AFRM230331C00017500 | 2023-03-24 3:51PM EDT | 17.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 489 | 184.38% |
| AFRM230331C00018000 | 2023-03-24 3:03PM EDT | 18.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 203 | 139 | 203.13% |
| AFRM230331C00018500 | 2023-03-24 2:44PM EDT | 18.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 523 | 185 | 209.38% |
| AFRM230331C00019000 | 2023-03-24 9:59AM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 77 | 225.00% |
| AFRM230331C00019500 | 2023-03-24 10:39AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 232.81% |
| AFRM230331C00020000 | 2023-03-24 10:39AM EDT | 20.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 1 | 482 | 240.63% |
| AFRM230331C00020500 | 2023-03-23 12:06PM EDT | 20.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 11 | 86 | 240.63% |
| AFRM230331C00021000 | 2023-03-22 2:38PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 163 | 212.50% |
| AFRM230331C00022000 | 2023-03-22 9:57AM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 12 | 587 | 259.38% |
| AFRM230331C00023000 | 2023-03-21 12:13PM EDT | 23.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 100 | 111 | 271.88% |
| AFRM230331C00025000 | 2023-03-22 11:18AM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 739 | 293.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM230331P00005000 | 2023-03-22 2:44PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 677 | 231.25% |
| AFRM230331P00006000 | 2023-03-24 3:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 358 | 175.00% |
| AFRM230331P00007000 | 2023-03-24 3:20PM EDT | 7.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 320 | 787 | 178.13% |
| AFRM230331P00007500 | 2023-03-24 3:48PM EDT | 7.50 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 171 | 715 | 167.19% |
| AFRM230331P00008000 | 2023-03-24 3:57PM EDT | 8.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 794 | 1,454 | 160.16% |
| AFRM230331P00008500 | 2023-03-24 3:59PM EDT | 8.50 | 0.15 | 0.15 | 0.16 | -0.09 | -37.50% | 526 | 1,669 | 153.13% |
| AFRM230331P00009000 | 2023-03-24 3:58PM EDT | 9.00 | 0.25 | 0.24 | 0.25 | -0.11 | -30.56% | 1,447 | 1,816 | 146.88% |
| AFRM230331P00009500 | 2023-03-24 3:59PM EDT | 9.50 | 0.38 | 0.37 | 0.39 | -0.15 | -28.30% | 891 | 1,921 | 142.19% |
| AFRM230331P00010000 | 2023-03-24 3:59PM EDT | 10.00 | 0.57 | 0.55 | 0.58 | -0.20 | -25.97% | 896 | 1,466 | 138.28% |
| AFRM230331P00010500 | 2023-03-24 3:58PM EDT | 10.50 | 0.81 | 0.80 | 0.82 | -0.23 | -22.12% | 4,199 | 1,264 | 135.55% |
| AFRM230331P00011000 | 2023-03-24 3:59PM EDT | 11.00 | 1.13 | 1.09 | 1.13 | -0.31 | -21.53% | 285 | 582 | 133.20% |
| AFRM230331P00011500 | 2023-03-24 3:47PM EDT | 11.50 | 1.51 | 1.45 | 1.48 | -0.22 | -12.72% | 180 | 532 | 132.42% |
| AFRM230331P00012000 | 2023-03-24 2:52PM EDT | 12.00 | 1.93 | 1.84 | 1.88 | -0.41 | -17.52% | 54 | 889 | 130.86% |
| AFRM230331P00012500 | 2023-03-24 3:32PM EDT | 12.50 | 2.34 | 2.26 | 2.44 | -0.40 | -14.60% | 21 | 250 | 148.83% |
| AFRM230331P00013000 | 2023-03-23 9:43AM EDT | 13.00 | 3.25 | 2.54 | 2.92 | 0.00 | - | 1 | 741 | 123.44% |
| AFRM230331P00013500 | 2023-03-24 10:45AM EDT | 13.50 | 3.52 | 3.15 | 3.35 | +0.58 | +19.73% | 15 | 389 | 148.44% |
| AFRM230331P00014000 | 2023-03-24 9:58AM EDT | 14.00 | 4.04 | 3.65 | 3.85 | -0.20 | -4.72% | 1 | 144 | 162.50% |
| AFRM230331P00014500 | 2023-03-20 10:11AM EDT | 14.50 | 5.10 | 4.05 | 4.35 | 0.00 | - | 25 | 85 | 145.31% |
| AFRM230331P00015000 | 2023-03-24 3:38PM EDT | 15.00 | 4.70 | 4.55 | 5.00 | +0.05 | +1.08% | 3 | 46 | 200.78% |
| AFRM230331P00015500 | 2023-03-22 9:33AM EDT | 15.50 | 4.96 | 4.90 | 5.60 | 0.00 | - | 2 | 58 | 201.56% |
| AFRM230331P00016000 | 2023-03-20 2:42PM EDT | 16.00 | 6.80 | 5.50 | 6.10 | 0.00 | - | 6 | 32 | 236.72% |
| AFRM230331P00016500 | 2023-03-24 12:12PM EDT | 16.50 | 6.31 | 6.00 | 6.55 | -0.47 | -6.93% | 1 | 234 | 237.50% |
| AFRM230331P00017000 | 2023-03-21 11:11AM EDT | 17.00 | 6.84 | 6.45 | 7.10 | 0.00 | - | 13 | 124 | 248.44% |
| AFRM230331P00017500 | 2023-03-20 2:39PM EDT | 17.50 | 8.30 | 6.90 | 7.60 | 0.00 | - | 4 | 84 | 244.53% |
| AFRM230331P00018000 | 2023-03-02 1:25PM EDT | 18.00 | 5.65 | 7.40 | 8.10 | 0.00 | - | 1 | 1 | 254.69% |
| AFRM230331P00018500 | 2023-03-09 2:08PM EDT | 18.50 | 6.90 | 7.90 | 8.60 | 0.00 | - | - | 5 | 264.06% |
| AFRM230331P00019000 | 2023-03-06 1:25PM EDT | 19.00 | 5.40 | 8.45 | 9.10 | 0.00 | - | 12 | 17 | 287.50% |
| AFRM230331P00019500 | 2023-03-07 1:07PM EDT | 19.50 | 7.15 | 8.95 | 9.55 | 0.00 | - | - | 0 | 281.25% |
| AFRM230331P00020000 | 2023-03-22 11:33AM EDT | 20.00 | 9.27 | 9.45 | 10.10 | 0.00 | - | 1 | 0 | 305.47% |
| AFRM230331P00025000 | 2023-03-08 3:33PM EDT | 25.00 | 12.85 | 14.45 | 15.10 | 0.00 | - | 1 | 0 | 379.69% |
© 2023 Yahoo. Tous droits réservés.
