La bourse est fermée

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
10,33+0,34 (+3,40 %)
À la clôture : 04:00PM EDT
10,36 +0,03 (+0,29 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM230331C000050002023-03-03 3:43PM EDT5.008.805.005.650.00-18517.19%
AFRM230331C000060002023-03-22 10:12AM EDT6.004.804.004.550.00-1105364.84%
AFRM230331C000070002023-03-24 2:34PM EDT7.003.303.203.50+0.05+1.54%14633160.94%
AFRM230331C000075002023-03-24 3:34PM EDT7.502.852.622.98+0.35+14.00%1631216.41%
AFRM230331C000080002023-03-24 3:44PM EDT8.002.382.302.62-0.16-6.30%1232175.78%
AFRM230331C000085002023-03-24 3:45PM EDT8.501.981.892.08+0.36+22.22%54251153.13%
AFRM230331C000090002023-03-24 3:44PM EDT9.001.551.571.61+0.16+11.51%137443150.78%
AFRM230331C000095002023-03-24 3:59PM EDT9.501.241.201.24+0.23+22.77%337412144.53%
AFRM230331C000100002023-03-24 3:59PM EDT10.000.910.890.93+0.14+18.18%1,2162,697141.41%
AFRM230331C000105002023-03-24 3:59PM EDT10.500.650.640.67+0.08+14.04%1,628763138.67%
AFRM230331C000110002023-03-24 3:59PM EDT11.000.460.440.46+0.05+12.20%1,1142,488135.16%
AFRM230331C000115002023-03-24 3:59PM EDT11.500.310.310.32+0.04+14.81%8451,834136.72%
AFRM230331C000120002023-03-24 3:59PM EDT12.000.200.200.21-0.01-4.76%1,0152,797134.77%
AFRM230331C000125002023-03-24 3:59PM EDT12.500.140.130.15+0.01+7.69%2241,090136.72%
AFRM230331C000130002023-03-24 3:50PM EDT13.000.090.090.10-0.01-10.00%103683139.06%
AFRM230331C000135002023-03-24 3:46PM EDT13.500.070.060.08-0.01-12.50%93665143.75%
AFRM230331C000140002023-03-24 3:19PM EDT14.000.050.050.06-0.01-16.67%115589149.22%
AFRM230331C000145002023-03-24 3:37PM EDT14.500.030.030.04-0.02-40.00%1,018288148.44%
AFRM230331C000150002023-03-24 3:03PM EDT15.000.030.020.03-0.01-25.00%63,359151.56%
AFRM230331C000155002023-03-24 10:04AM EDT15.500.030.020.03-0.01-25.00%2800162.50%
AFRM230331C000160002023-03-24 1:49PM EDT16.000.020.010.02-0.01-33.33%4276159.38%
AFRM230331C000165002023-03-24 2:48PM EDT16.500.030.010.020.00-11272168.75%
AFRM230331C000170002023-03-24 10:28AM EDT17.000.020.010.020.00-1266178.13%
AFRM230331C000175002023-03-24 3:51PM EDT17.500.010.010.02-0.01-50.00%41489184.38%
AFRM230331C000180002023-03-24 3:03PM EDT18.000.010.000.04-0.01-50.00%203139203.13%
AFRM230331C000185002023-03-24 2:44PM EDT18.500.010.000.04-0.01-50.00%523185209.38%
AFRM230331C000190002023-03-24 9:59AM EDT19.000.010.000.050.00-577225.00%
AFRM230331C000195002023-03-24 10:39AM EDT19.500.010.000.050.00-275232.81%
AFRM230331C000200002023-03-24 10:39AM EDT20.000.010.000.05-0.01-50.00%1482240.63%
AFRM230331C000205002023-03-23 12:06PM EDT20.500.010.000.040.00-1186240.63%
AFRM230331C000210002023-03-22 2:38PM EDT21.000.010.000.010.00-1163212.50%
AFRM230331C000220002023-03-22 9:57AM EDT22.000.010.000.040.00-12587259.38%
AFRM230331C000230002023-03-21 12:13PM EDT23.000.010.000.040.00-100111271.88%
AFRM230331C000250002023-03-22 11:18AM EDT25.000.010.000.040.00-1739293.75%
Options de ventepour31 mars 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM230331P000050002023-03-22 2:44PM EDT5.000.010.000.010.00-20677231.25%
AFRM230331P000060002023-03-24 3:53PM EDT6.000.010.000.01-0.01-50.00%205358175.00%
AFRM230331P000070002023-03-24 3:20PM EDT7.000.030.030.04-0.04-57.14%320787178.13%
AFRM230331P000075002023-03-24 3:48PM EDT7.500.050.050.06-0.04-44.44%171715167.19%
AFRM230331P000080002023-03-24 3:57PM EDT8.000.090.090.10-0.06-40.00%7941,454160.16%
AFRM230331P000085002023-03-24 3:59PM EDT8.500.150.150.16-0.09-37.50%5261,669153.13%
AFRM230331P000090002023-03-24 3:58PM EDT9.000.250.240.25-0.11-30.56%1,4471,816146.88%
AFRM230331P000095002023-03-24 3:59PM EDT9.500.380.370.39-0.15-28.30%8911,921142.19%
AFRM230331P000100002023-03-24 3:59PM EDT10.000.570.550.58-0.20-25.97%8961,466138.28%
AFRM230331P000105002023-03-24 3:58PM EDT10.500.810.800.82-0.23-22.12%4,1991,264135.55%
AFRM230331P000110002023-03-24 3:59PM EDT11.001.131.091.13-0.31-21.53%285582133.20%
AFRM230331P000115002023-03-24 3:47PM EDT11.501.511.451.48-0.22-12.72%180532132.42%
AFRM230331P000120002023-03-24 2:52PM EDT12.001.931.841.88-0.41-17.52%54889130.86%
AFRM230331P000125002023-03-24 3:32PM EDT12.502.342.262.44-0.40-14.60%21250148.83%
AFRM230331P000130002023-03-23 9:43AM EDT13.003.252.542.920.00-1741123.44%
AFRM230331P000135002023-03-24 10:45AM EDT13.503.523.153.35+0.58+19.73%15389148.44%
AFRM230331P000140002023-03-24 9:58AM EDT14.004.043.653.85-0.20-4.72%1144162.50%
AFRM230331P000145002023-03-20 10:11AM EDT14.505.104.054.350.00-2585145.31%
AFRM230331P000150002023-03-24 3:38PM EDT15.004.704.555.00+0.05+1.08%346200.78%
AFRM230331P000155002023-03-22 9:33AM EDT15.504.964.905.600.00-258201.56%
AFRM230331P000160002023-03-20 2:42PM EDT16.006.805.506.100.00-632236.72%
AFRM230331P000165002023-03-24 12:12PM EDT16.506.316.006.55-0.47-6.93%1234237.50%
AFRM230331P000170002023-03-21 11:11AM EDT17.006.846.457.100.00-13124248.44%
AFRM230331P000175002023-03-20 2:39PM EDT17.508.306.907.600.00-484244.53%
AFRM230331P000180002023-03-02 1:25PM EDT18.005.657.408.100.00-11254.69%
AFRM230331P000185002023-03-09 2:08PM EDT18.506.907.908.600.00--5264.06%
AFRM230331P000190002023-03-06 1:25PM EDT19.005.408.459.100.00-1217287.50%
AFRM230331P000195002023-03-07 1:07PM EDT19.507.158.959.550.00--0281.25%
AFRM230331P000200002023-03-22 11:33AM EDT20.009.279.4510.100.00-10305.47%
AFRM230331P000250002023-03-08 3:33PM EDT25.0012.8514.4515.100.00-10379.69%