La bourse est fermée

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
32,62-1,18 (-3,49 %)
À la clôture : 04:00PM EDT
32,23 -0,39 (-1,20 %)
Échanges après Bourse : 07:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240419C000025002024-02-09 4:52PM EDT2.5041.3035.4537.450.00-2070.00%
AFRM240419C000050002023-12-05 1:45PM EDT5.0032.4437.9538.450.00-6160.00%
AFRM240419C000075002023-11-17 11:45AM EDT7.5017.6536.2036.900.00-151440.00%
AFRM240419C000100002024-04-08 11:39AM EDT10.0024.2021.8523.750.00-2173521.88%
AFRM240419C000125002024-04-09 3:54PM EDT12.5022.8019.5521.150.00-2270451.56%
AFRM240419C000150002024-04-10 11:13AM EDT15.0018.8015.9018.750.00-13442567.97%
AFRM240419C000175002024-04-12 11:13AM EDT17.5015.6314.5016.30-0.12-0.76%1755322.27%
AFRM240419C000200002024-04-10 11:22AM EDT20.0013.7011.7013.450.00-82,063355.86%
AFRM240419C000225002024-04-12 1:23PM EDT22.5010.109.5510.95-0.99-8.93%21,406176.95%
AFRM240419C000250002024-04-12 9:30AM EDT25.008.397.358.75-0.16-1.87%1664183.20%
AFRM240419C000260002024-04-11 2:12PM EDT26.007.705.756.950.00-34150.39%
AFRM240419C000270002024-04-04 1:45PM EDT27.006.605.505.850.00-54085.16%
AFRM240419C000275002024-04-12 2:47PM EDT27.504.995.005.30-1.76-26.07%21,64570.31%
AFRM240419C000280002024-04-12 10:37AM EDT28.005.054.054.85-1.16-18.68%46101.17%
AFRM240419C000285002024-04-11 12:43PM EDT28.504.804.204.350.00-41282.62%
AFRM240419C000290002024-04-12 3:10PM EDT29.003.453.753.90-0.95-21.59%27080.86%
AFRM240419C000295002024-04-12 10:31AM EDT29.503.802.203.65-0.15-3.80%441103.32%
AFRM240419C000300002024-04-12 2:53PM EDT30.002.752.923.05-0.94-25.47%91,29179.10%
AFRM240419C000305002024-04-11 1:30PM EDT30.503.372.512.640.00-34576.66%
AFRM240419C000310002024-04-12 3:48PM EDT31.002.131.982.29-1.02-32.38%418770.51%
AFRM240419C000315002024-04-12 2:10PM EDT31.501.981.861.89-0.26-11.61%12415875.39%
AFRM240419C000320002024-04-12 3:47PM EDT32.002.141.541.62-0.23-9.70%10621775.39%
AFRM240419C000325002024-04-12 3:57PM EDT32.501.321.291.32-0.68-34.00%3741,42374.71%
AFRM240419C000330002024-04-12 3:59PM EDT33.001.071.051.08-0.58-35.15%38547974.22%
AFRM240419C000335002024-04-12 3:55PM EDT33.500.890.850.88-0.53-37.32%18850574.32%
AFRM240419C000340002024-04-12 3:52PM EDT34.000.710.690.71-0.51-41.80%5581,12474.71%
AFRM240419C000345002024-04-12 3:54PM EDT34.500.550.540.57-0.36-39.56%8340874.71%
AFRM240419C000350002024-04-12 3:56PM EDT35.000.450.420.46-0.37-45.12%5982,90375.00%
AFRM240419C000355002024-04-12 3:52PM EDT35.500.350.340.37-0.32-47.76%8942776.17%
AFRM240419C000360002024-04-12 3:59PM EDT36.000.290.270.29-0.26-47.27%2,2271,37276.76%
AFRM240419C000365002024-04-12 2:50PM EDT36.500.210.200.23-0.18-46.15%4583976.95%
AFRM240419C000370002024-04-12 3:49PM EDT37.000.150.150.18-0.17-53.12%791,21977.15%
AFRM240419C000375002024-04-12 3:39PM EDT37.500.120.110.15-0.14-53.85%1152,91878.13%
AFRM240419C000380002024-04-12 3:38PM EDT38.000.100.080.12-0.12-54.55%591,37678.52%
AFRM240419C000385002024-04-12 3:38PM EDT38.500.080.060.10-0.09-52.94%3138279.69%
AFRM240419C000390002024-04-12 10:18AM EDT39.000.100.050.08-0.04-28.57%1038181.25%
AFRM240419C000395002024-04-12 3:57PM EDT39.500.060.050.06-0.06-50.00%22179282.81%
AFRM240419C000400002024-04-12 3:05PM EDT40.000.050.030.06-0.05-50.00%4746,16984.38%
AFRM240419C000410002024-04-12 2:03PM EDT41.000.040.020.05-0.02-33.33%171,30689.06%
AFRM240419C000420002024-04-12 3:38PM EDT42.000.020.010.03-0.04-66.67%201,22289.06%
AFRM240419C000425002024-04-12 12:58PM EDT42.500.030.020.03-0.02-40.00%624,82495.31%
AFRM240419C000430002024-04-12 3:55PM EDT43.000.020.010.04-0.02-50.00%471,51299.22%
AFRM240419C000450002024-04-12 2:30PM EDT45.000.020.000.02-0.01-33.33%513,358100.00%
AFRM240419C000460002024-04-10 10:00AM EDT46.000.040.000.50+0.04--30177.34%
AFRM240419C000475002024-04-12 1:45PM EDT47.500.020.000.02+0.01+100.00%32,024115.63%
AFRM240419C000500002024-04-12 12:37PM EDT50.000.010.000.020.00-1204,295128.13%
AFRM240419C000525002024-04-12 1:36PM EDT52.500.010.010.03-0.02-66.67%12,210153.13%
AFRM240419C000550002024-04-12 2:34PM EDT55.000.010.000.01-0.01-50.00%722,360143.75%
AFRM240419C000575002024-04-11 3:25PM EDT57.500.030.000.020.00-12,121165.63%
AFRM240419C000600002024-04-08 12:52PM EDT60.000.010.000.020.00-73,543175.00%
AFRM240419C000650002024-04-09 3:56PM EDT65.000.010.000.020.00-2817193.75%
AFRM240419C000700002024-04-11 2:16PM EDT70.000.010.000.010.00-7400196.88%
AFRM240419C000750002024-04-08 3:28PM EDT75.000.010.000.020.00-323,780231.25%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240419P000025002024-01-03 10:35AM EDT2.500.030.000.140.00-2134975.00%
AFRM240419P000050002024-02-28 11:41AM EDT5.000.020.000.200.00-2977740.63%
AFRM240419P000075002024-02-26 10:30AM EDT7.500.010.000.160.00-1517559.38%
AFRM240419P000100002024-04-05 3:51PM EDT10.000.010.000.200.00-12,944470.31%
AFRM240419P000125002024-03-28 11:22AM EDT12.500.010.000.010.00-3910262.50%
AFRM240419P000150002024-04-05 3:09PM EDT15.000.010.000.010.00-1972218.75%
AFRM240419P000175002024-04-09 3:30PM EDT17.500.010.000.030.00-137,948198.44%
AFRM240419P000200002024-04-12 2:15PM EDT20.000.010.000.050.00-337,933171.88%
AFRM240419P000225002024-04-12 1:00PM EDT22.500.050.000.04+0.03+150.00%32,540129.69%
AFRM240419P000235002024-04-10 1:37PM EDT23.500.030.000.50+0.03--30185.16%
AFRM240419P000240002024-04-11 3:14PM EDT24.000.060.000.50+0.06--17175.78%
AFRM240419P000250002024-04-12 3:39PM EDT25.000.030.010.03+0.01+50.00%1319,10796.88%
AFRM240419P000260002024-04-12 3:59PM EDT26.000.040.030.06+0.03+300.00%6786395.70%
AFRM240419P000270002024-04-12 2:46PM EDT27.000.060.030.09+0.01+20.00%837886.72%
AFRM240419P000275002024-04-12 3:01PM EDT27.500.070.040.070.00-502,67778.13%
AFRM240419P000280002024-04-12 3:42PM EDT28.000.100.080.10+0.04+66.67%8815179.30%
AFRM240419P000285002024-04-12 1:27PM EDT28.500.160.100.14+0.02+14.29%12412077.34%
AFRM240419P000290002024-04-12 2:59PM EDT29.000.190.150.18+0.09+90.00%13446175.98%
AFRM240419P000295002024-04-12 3:40PM EDT29.500.260.220.25+0.13+100.00%6535875.78%
AFRM240419P000300002024-04-12 3:58PM EDT30.000.310.300.33+0.10+47.62%1,0324,92474.61%
AFRM240419P000305002024-04-12 3:39PM EDT30.500.470.400.44+0.19+67.86%9081,63573.83%
AFRM240419P000310002024-04-12 3:59PM EDT31.000.560.550.58+0.17+43.59%6531,36774.22%
AFRM240419P000315002024-04-12 3:45PM EDT31.500.720.710.74+0.30+71.43%66871273.44%
AFRM240419P000320002024-04-12 3:57PM EDT32.000.910.900.95+0.35+62.50%1,02084673.24%
AFRM240419P000325002024-04-12 3:56PM EDT32.501.121.131.17+0.41+57.75%2533,42572.66%
AFRM240419P000330002024-04-12 2:59PM EDT33.001.481.391.43+0.57+62.64%8462,22672.17%
AFRM240419P000335002024-04-12 3:56PM EDT33.501.711.691.73+0.58+51.33%11785072.17%
AFRM240419P000340002024-04-12 3:57PM EDT34.002.032.022.07+0.65+47.10%25748272.46%
AFRM240419P000345002024-04-12 3:38PM EDT34.502.202.362.65+0.43+24.29%3435179.49%
AFRM240419P000350002024-04-12 3:37PM EDT35.002.862.743.25+0.86+43.00%5165,63087.79%
AFRM240419P000355002024-04-12 2:46PM EDT35.503.303.104.25+0.40+13.79%47199109.08%
AFRM240419P000360002024-04-12 2:59PM EDT36.003.803.554.60+0.91+31.49%28340110.35%
AFRM240419P000365002024-04-12 1:58PM EDT36.504.064.004.75+0.81+24.92%60239102.64%
AFRM240419P000370002024-04-12 2:07PM EDT37.004.404.455.40+0.35+8.64%25236113.97%
AFRM240419P000375002024-04-12 3:05PM EDT37.505.134.905.05+1.05+25.74%203,82972.46%
AFRM240419P000380002024-04-12 2:14PM EDT38.005.355.356.20+0.35+7.00%7416114.26%
AFRM240419P000385002024-04-05 1:11PM EDT38.505.645.806.750.00-1120120.51%
AFRM240419P000390002024-04-12 2:42PM EDT39.006.336.306.55+0.38+6.39%2921175.78%
AFRM240419P000395002024-04-01 11:59AM EDT39.505.306.757.000.00-14797.27%
AFRM240419P000400002024-04-12 2:32PM EDT40.007.457.257.50+1.25+20.16%161,615101.95%
AFRM240419P000410002024-04-12 10:33AM EDT41.007.867.508.70+0.51+6.94%2124140.63%
AFRM240419P000420002024-04-12 10:13AM EDT42.009.078.8010.40+0.77+9.28%189137.31%
AFRM240419P000425002024-04-12 2:06PM EDT42.509.809.2011.05+0.55+5.95%21,257145.70%
AFRM240419P000430002024-04-11 2:33PM EDT43.009.309.7011.500.00-223146.48%
AFRM240419P000440002024-04-12 12:47PM EDT44.0011.2610.4012.400.00-20103.13%
AFRM240419P000450002024-04-11 1:15PM EDT45.0011.6211.3013.450.00-6532255.27%
AFRM240419P000460002024-04-11 1:04PM EDT46.0012.7012.4014.30+12.70--7252.54%
AFRM240419P000475002024-04-11 3:51PM EDT47.5013.8214.1016.000.00-957175.00%
AFRM240419P000500002024-04-08 10:08AM EDT50.0016.7516.4018.200.00-11279.88%
AFRM240419P000525002024-04-08 11:36AM EDT52.5018.4019.0021.050.00-115203.91%
AFRM240419P000550002024-04-02 9:40AM EDT55.0021.8021.5523.200.00-110319.53%
AFRM240419P000575002024-04-08 10:52AM EDT57.5023.5524.5526.100.00-220290.63%
AFRM240419P000600002024-04-01 1:20PM EDT60.0025.0026.9528.050.00-10239.84%
AFRM240419P000650002024-03-18 3:16PM EDT65.0030.6831.8532.900.00-20346.09%
AFRM240419P000700002024-04-11 3:01PM EDT70.0036.5036.7537.750.00-10347.66%
AFRM240419P000750002024-02-09 1:11PM EDT75.0032.6035.5037.000.00-100.00%