La bourse ferme dans 50 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
18,97-1,48 (-7,24 %)
À partir de 10:40AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour6 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM231006C000050002023-09-26 3:55PM EDT5.0014.9013.9514.100.00--1643.75%
AFRM231006C000095002023-09-15 1:17PM EDT9.5014.289.559.650.00--4411.72%
AFRM231006C000100002023-08-31 3:31PM EDT10.0011.0011.2511.350.00--11,027.34%
AFRM231006C000115002023-09-22 10:00AM EDT11.509.407.507.650.00-217298.44%
AFRM231006C000120002023-09-25 10:54AM EDT12.007.257.057.150.00-1010290.63%
AFRM231006C000125002023-09-25 3:42PM EDT12.507.756.606.650.00-44279.69%
AFRM231006C000135002023-09-29 2:58PM EDT13.508.025.505.600.00-1433204.69%
AFRM231006C000140002023-09-27 9:32AM EDT14.005.605.055.15-0.55-8.94%621207.81%
AFRM231006C000145002023-10-03 9:33AM EDT14.505.514.504.65-2.47-30.95%18178.91%
AFRM231006C000150002023-10-02 10:36AM EDT15.005.804.004.100.00-521151.56%
AFRM231006C000155002023-10-02 3:56PM EDT15.504.933.553.600.00-2018143.36%
AFRM231006C000160002023-10-03 10:15AM EDT16.003.153.053.15-1.77-35.98%431133.59%
AFRM231006C000165002023-10-02 3:18PM EDT16.503.982.622.680.00-136127.73%
AFRM231006C000170002023-10-03 9:56AM EDT17.002.832.132.19-0.89-23.92%2173110.55%
AFRM231006C000175002023-10-03 10:11AM EDT17.501.851.691.75-1.07-36.64%6205101.56%
AFRM231006C000180002023-10-03 10:15AM EDT18.001.351.311.36-1.11-45.12%1918597.66%
AFRM231006C000185002023-10-02 3:50PM EDT18.501.260.930.98-0.70-35.71%1012188.87%
AFRM231006C000190002023-10-03 10:21AM EDT19.000.750.670.70-0.84-52.83%8129888.28%
AFRM231006C000195002023-10-03 10:21AM EDT19.500.500.470.49-0.69-57.98%28222789.06%
AFRM231006C000200002023-10-03 10:25AM EDT20.000.290.290.31-0.59-67.05%2,4752,91185.74%
AFRM231006C000205002023-10-03 10:25AM EDT20.500.190.180.19-0.50-72.46%45971784.96%
AFRM231006C000210002023-10-03 10:22AM EDT21.000.120.120.12-0.36-75.00%7041,26286.72%
AFRM231006C000215002023-10-03 10:17AM EDT21.500.070.070.08-0.24-77.42%25161288.28%
AFRM231006C000220002023-10-03 10:21AM EDT22.000.040.040.05-0.17-80.95%5982,33689.06%
AFRM231006C000225002023-10-03 10:19AM EDT22.500.030.030.04-0.10-76.92%952,66494.53%
AFRM231006C000230002023-10-03 10:16AM EDT23.000.020.020.03-0.06-75.00%2721,64398.44%
AFRM231006C000235002023-10-03 9:40AM EDT23.500.020.010.02-0.04-66.67%151,19798.44%
AFRM231006C000240002023-10-02 3:58PM EDT24.000.010.010.02-0.03-75.00%354815106.25%
AFRM231006C000245002023-10-03 10:05AM EDT24.500.010.000.01-0.03-75.00%419796.88%
AFRM231006C000250002023-10-03 10:15AM EDT25.000.010.000.01-0.01-50.00%331,582106.25%
AFRM231006C000255002023-10-03 10:02AM EDT25.500.010.000.01-0.01-50.00%102238112.50%
AFRM231006C000260002023-10-02 3:50PM EDT26.000.010.000.010.00-9267118.75%
AFRM231006C000265002023-10-02 12:45PM EDT26.500.010.000.030.00-289354143.75%
AFRM231006C000270002023-10-02 10:18AM EDT27.000.010.000.030.00-228493150.00%
AFRM231006C000275002023-10-02 10:34AM EDT27.500.010.000.010.00-5583137.50%
AFRM231006C000280002023-10-02 10:06AM EDT28.000.020.000.030.00-4101162.50%
AFRM231006C000285002023-10-02 9:39AM EDT28.500.010.000.030.00-107135168.75%
AFRM231006C000290002023-09-29 3:20PM EDT29.000.020.000.030.00-2380175.00%
AFRM231006C000295002023-09-28 10:56AM EDT29.500.010.000.020.00-537171.88%
AFRM231006C000300002023-09-29 1:30PM EDT30.000.010.000.010.00-241,096162.50%
AFRM231006C000310002023-09-27 3:25PM EDT31.000.010.000.030.00-40108196.88%
AFRM231006C000350002023-09-22 2:22PM EDT35.000.020.000.010.00-1278212.50%
Options de ventepour6 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM231006P000095002023-09-05 2:23PM EDT9.500.020.000.050.00-241309.38%
AFRM231006P000100002023-09-25 12:47PM EDT10.000.010.000.030.00-213268.75%
AFRM231006P000105002023-08-29 3:30PM EDT10.500.040.000.030.00-219250.00%
AFRM231006P000110002023-08-29 9:56AM EDT11.000.050.000.030.00-13231.25%
AFRM231006P000115002023-08-29 1:03PM EDT11.500.060.000.030.00--0215.63%
AFRM231006P000120002023-08-29 10:22AM EDT12.000.060.000.030.00-24196.88%
AFRM231006P000125002023-09-26 2:15PM EDT12.500.010.000.030.00-80147181.25%
AFRM231006P000130002023-09-25 1:32PM EDT13.000.010.000.010.00-5082143.75%
AFRM231006P000135002023-09-27 1:15PM EDT13.500.010.000.010.00-2052131.25%
AFRM231006P000140002023-09-28 11:43AM EDT14.000.010.000.010.00-46470118.75%
AFRM231006P000145002023-09-27 9:30AM EDT14.500.030.000.010.00-413106.25%
AFRM231006P000150002023-10-03 10:10AM EDT15.000.020.010.02+0.01+100.00%20216109.38%
AFRM231006P000155002023-09-29 9:58AM EDT15.500.010.010.030.00-1165101.56%
AFRM231006P000160002023-10-03 10:17AM EDT16.000.030.020.03+0.02+200.00%23837691.41%
AFRM231006P000165002023-10-03 10:04AM EDT16.500.030.050.06+0.02+200.00%1435391.41%
AFRM231006P000170002023-10-03 10:24AM EDT17.000.100.090.10+0.07+233.33%5281,08488.28%
AFRM231006P000175002023-10-03 10:23AM EDT17.500.150.140.15+0.11+275.00%3166981.64%
AFRM231006P000180002023-10-03 10:24AM EDT18.000.250.250.26+0.17+212.50%17055680.86%
AFRM231006P000185002023-10-03 10:21AM EDT18.500.370.400.42+0.25+208.33%82562678.91%
AFRM231006P000190002023-10-03 10:24AM EDT19.000.630.620.64+0.44+231.58%1,0401,58077.54%
AFRM231006P000195002023-10-03 10:24AM EDT19.500.880.880.90+0.56+175.00%56854173.05%
AFRM231006P000200002023-10-03 10:23AM EDT20.001.221.191.23+0.72+144.00%8523,08967.19%
AFRM231006P000205002023-10-03 10:13AM EDT20.501.451.581.64+0.73+101.39%2741,88363.67%
AFRM231006P000210002023-10-03 10:20AM EDT21.001.972.002.04+0.95+93.14%1711,07248.44%
AFRM231006P000215002023-10-03 10:17AM EDT21.502.522.462.55+1.15+83.94%9757365.63%
AFRM231006P000220002023-10-03 10:12AM EDT22.002.792.973.05+1.04+59.43%3085575.00%
AFRM231006P000225002023-10-02 3:46PM EDT22.502.603.403.55+0.33+14.54%241284.38%
AFRM231006P000230002023-10-03 10:21AM EDT23.003.853.904.05+1.15+42.59%3148793.75%
AFRM231006P000235002023-10-03 10:22AM EDT23.504.444.354.45+1.48+50.00%486120.00%
AFRM231006P000240002023-09-29 1:03PM EDT24.002.774.855.000.00-122070.00%
AFRM231006P000245002023-09-29 11:38AM EDT24.502.985.355.500.00-7410.00%
AFRM231006P000250002023-10-02 2:46PM EDT25.004.505.855.950.00-31210.00%
AFRM231006P000255002023-09-21 9:38AM EDT25.505.706.406.50+1.69+42.14%1160.00%
AFRM231006P000260002023-09-29 11:47AM EDT26.004.356.857.000.00-1390.00%
AFRM231006P000265002023-09-29 3:37PM EDT26.505.157.407.500.00-100.00%
AFRM231006P000270002023-09-26 11:37AM EDT27.006.957.908.050.00-121154.69%
AFRM231006P000280002023-09-26 10:22AM EDT28.008.058.909.000.00-200.00%
AFRM231006P000285002023-09-26 3:55PM EDT28.508.609.409.550.00--0175.00%
AFRM231006P000290002023-09-20 9:52AM EDT29.004.659.8510.000.00--00.00%
AFRM231006P000295002023-09-21 9:42AM EDT29.508.1010.4010.550.00--0187.50%
AFRM231006P000350002023-09-18 3:06PM EDT35.009.7515.9016.000.00--00.00%