La bourse ferme dans 7 h 34 min

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
34,21+0,50 (+1,48 %)
À la clôture : 04:00PM EDT
33,62 -0,59 (-1,72 %)
Avant Bourse : 04:56AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240322C000250002024-03-15 3:11PM EDT25.008.880.000.000.00-500.00%
AFRM240322C000260002024-03-15 11:10AM EDT26.007.650.000.000.00-200.00%
AFRM240322C000265002024-03-15 9:36AM EDT26.506.850.000.000.00--00.00%
AFRM240322C000270002024-03-13 12:57PM EDT27.0012.400.000.000.00-3300.00%
AFRM240322C000275002024-03-15 9:51AM EDT27.506.150.000.000.00--00.00%
AFRM240322C000280002024-03-15 9:39AM EDT28.005.550.000.000.00-100.00%
AFRM240322C000285002024-03-15 11:20AM EDT28.505.350.000.000.00--00.00%
AFRM240322C000290002024-03-15 1:56PM EDT29.004.800.000.000.00-1000.00%
AFRM240322C000295002024-03-18 10:36AM EDT29.504.900.000.00+0.60+13.95%400.00%
AFRM240322C000300002024-03-18 2:36PM EDT30.004.630.000.00+0.58+14.32%1400.00%
AFRM240322C000305002024-03-18 3:19PM EDT30.504.150.000.00+0.56+15.60%4100.00%
AFRM240322C000310002024-03-18 2:16PM EDT31.003.600.000.00+0.21+6.19%3600.00%
AFRM240322C000315002024-03-18 3:32PM EDT31.503.360.000.00+0.58+20.86%400.00%
AFRM240322C000320002024-03-18 3:51PM EDT32.002.810.000.00+0.24+9.34%1600.00%
AFRM240322C000325002024-03-18 2:31PM EDT32.502.520.000.00+0.20+8.62%3400.00%
AFRM240322C000330002024-03-18 3:32PM EDT33.002.250.000.00+0.23+11.39%8500.00%
AFRM240322C000335002024-03-18 3:19PM EDT33.501.890.000.00+0.11+6.18%6200.00%
AFRM240322C000340002024-03-18 3:56PM EDT34.001.490.000.00-0.07-4.49%23900.00%
AFRM240322C000345002024-03-18 3:59PM EDT34.501.260.000.00-0.08-5.97%38703.13%
AFRM240322C000350002024-03-18 3:59PM EDT35.001.030.000.00-0.12-10.43%97106.25%
AFRM240322C000355002024-03-18 3:56PM EDT35.500.900.000.00-0.07-7.22%642012.50%
AFRM240322C000360002024-03-18 3:54PM EDT36.000.750.000.00-0.08-9.64%776012.50%
AFRM240322C000365002024-03-18 3:38PM EDT36.500.680.000.00-0.03-4.23%450012.50%
AFRM240322C000370002024-03-18 3:59PM EDT37.000.460.000.00-0.15-24.59%1,301025.00%
AFRM240322C000375002024-03-18 3:34PM EDT37.500.450.000.00-0.05-10.00%757025.00%
AFRM240322C000380002024-03-18 3:57PM EDT38.000.320.000.00-0.11-25.58%1,641025.00%
AFRM240322C000385002024-03-18 3:30PM EDT38.500.280.000.00-0.08-22.22%92025.00%
AFRM240322C000390002024-03-18 3:50PM EDT39.000.220.000.00-0.09-29.03%555025.00%
AFRM240322C000395002024-03-18 3:01PM EDT39.500.170.000.00-0.10-37.04%135025.00%
AFRM240322C000400002024-03-18 3:35PM EDT40.000.150.000.00-0.06-28.57%881050.00%
AFRM240322C000405002024-03-18 3:59PM EDT40.500.100.000.00-0.09-47.37%15050.00%
AFRM240322C000410002024-03-18 3:12PM EDT41.000.100.000.00-0.05-33.33%195050.00%
AFRM240322C000415002024-03-18 3:40PM EDT41.500.070.000.00-0.07-50.00%122050.00%
AFRM240322C000420002024-03-18 3:40PM EDT42.000.070.000.00-0.04-36.36%29050.00%
AFRM240322C000425002024-03-18 2:10PM EDT42.500.050.000.00-0.05-50.00%79050.00%
AFRM240322C000430002024-03-18 3:35PM EDT43.000.050.000.00-0.04-44.44%83050.00%
AFRM240322C000435002024-03-18 10:42AM EDT43.500.050.000.00-0.04-44.44%3050.00%
AFRM240322C000440002024-03-18 2:47PM EDT44.000.020.000.00-0.04-66.67%12050.00%
AFRM240322C000445002024-03-15 1:29PM EDT44.500.070.000.000.00--050.00%
AFRM240322C000450002024-03-18 3:52PM EDT45.000.030.000.00-0.03-50.00%87050.00%
AFRM240322C000455002024-03-18 10:12AM EDT45.500.010.000.00-0.03-75.00%1050.00%
AFRM240322C000460002024-03-18 12:57PM EDT46.000.040.000.00-0.02-33.33%5050.00%
AFRM240322C000465002024-03-18 9:53AM EDT46.500.010.000.00-0.14-93.33%1050.00%
AFRM240322C000470002024-03-18 3:51PM EDT47.000.020.000.00-0.02-50.00%2050.00%
AFRM240322C000475002024-03-18 10:16AM EDT47.500.010.000.00-0.01-50.00%2050.00%
AFRM240322C000480002024-03-18 1:07PM EDT48.000.010.000.00-0.02-66.67%52050.00%
AFRM240322C000485002024-03-15 3:03PM EDT48.500.020.000.000.00--050.00%
AFRM240322C000490002024-03-15 1:34PM EDT49.000.030.000.000.00-4050.00%
AFRM240322C000495002024-03-14 9:38AM EDT49.500.100.000.000.00--050.00%
AFRM240322C000500002024-03-18 11:34AM EDT50.000.010.000.000.00-57050.00%
AFRM240322C000510002024-03-14 10:24AM EDT51.000.040.000.000.00-2050.00%
AFRM240322C000520002024-03-14 3:51PM EDT52.000.070.000.000.00-17050.00%
AFRM240322C000530002024-03-14 11:55AM EDT53.000.080.000.000.00-1050.00%
AFRM240322C000540002024-03-13 10:13AM EDT54.000.100.000.000.00-1050.00%
AFRM240322C000550002024-03-18 10:55AM EDT55.000.010.000.000.00-2050.00%
AFRM240322C000560002024-03-04 12:00PM EDT56.000.100.000.000.00-1050.00%
AFRM240322C000570002024-03-08 4:11PM EDT57.000.100.000.000.00-2050.00%
AFRM240322C000580002024-03-12 9:36AM EDT58.000.070.000.000.00-1050.00%
AFRM240322C000590002024-03-07 11:33AM EDT59.000.050.000.000.00-3050.00%
AFRM240322C000600002024-03-13 12:22PM EDT60.000.020.000.000.00-44050.00%
AFRM240322C000620002024-03-12 1:00PM EDT62.000.070.000.000.00-10050.00%
AFRM240322C000630002024-03-11 12:58PM EDT63.000.020.000.000.00-4050.00%
AFRM240322C000640002024-03-01 3:37PM EDT64.000.050.000.000.00-2050.00%
AFRM240322C000650002024-03-13 1:17PM EDT65.000.010.000.000.00-8050.00%
AFRM240322C000700002024-03-12 2:58PM EDT70.000.010.000.000.00-44050.00%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
AFRM240322P000245002024-03-15 3:04PM EDT24.500.020.000.000.00--050.00%
AFRM240322P000250002024-03-18 2:09PM EDT25.000.010.000.00-0.02-66.67%196050.00%
AFRM240322P000255002024-03-18 11:53AM EDT25.500.010.000.00-0.03-75.00%31050.00%
AFRM240322P000260002024-03-18 2:49PM EDT26.000.010.000.00-0.06-85.71%12050.00%
AFRM240322P000265002024-03-18 11:57AM EDT26.500.020.000.00-0.04-66.67%5050.00%
AFRM240322P000270002024-03-18 3:24PM EDT27.000.020.000.00-0.04-66.67%26050.00%
AFRM240322P000275002024-03-18 11:39AM EDT27.500.040.000.00-0.05-55.56%130050.00%
AFRM240322P000280002024-03-18 2:21PM EDT28.000.050.000.00-0.08-61.54%234050.00%
AFRM240322P000285002024-03-18 3:10PM EDT28.500.040.000.00-0.13-76.47%135050.00%
AFRM240322P000290002024-03-18 3:36PM EDT29.000.070.000.00-0.13-65.00%144050.00%
AFRM240322P000295002024-03-18 3:55PM EDT29.500.090.000.00-0.21-70.00%188025.00%
AFRM240322P000300002024-03-18 3:55PM EDT30.000.140.000.00-0.24-63.16%202025.00%
AFRM240322P000305002024-03-18 3:55PM EDT30.500.190.000.00-0.27-58.70%69025.00%
AFRM240322P000310002024-03-18 3:58PM EDT31.000.270.000.00-0.32-54.24%862025.00%
AFRM240322P000315002024-03-18 3:58PM EDT31.500.390.000.00-0.32-45.07%181025.00%
AFRM240322P000320002024-03-18 3:56PM EDT32.000.460.000.00-0.41-47.13%160012.50%
AFRM240322P000325002024-03-18 3:53PM EDT32.500.580.000.00-0.51-46.79%131012.50%
AFRM240322P000330002024-03-18 3:50PM EDT33.000.750.000.00-0.53-41.41%503012.50%
AFRM240322P000335002024-03-18 3:53PM EDT33.500.950.000.00-0.62-39.49%50806.25%
AFRM240322P000340002024-03-18 3:24PM EDT34.001.120.000.00-0.68-37.78%14201.56%
AFRM240322P000345002024-03-18 3:55PM EDT34.501.430.000.00-0.63-30.58%42600.00%
AFRM240322P000350002024-03-18 3:57PM EDT35.001.810.000.00-0.69-27.60%13800.00%
AFRM240322P000355002024-03-18 3:58PM EDT35.502.150.000.00-0.62-22.38%7900.00%
AFRM240322P000360002024-03-18 3:58PM EDT36.002.500.000.00-0.65-20.63%4600.00%
AFRM240322P000365002024-03-18 3:58PM EDT36.502.870.000.00-0.63-18.00%2200.00%
AFRM240322P000370002024-03-18 1:59PM EDT37.003.350.000.00-0.55-14.10%700.00%
AFRM240322P000375002024-03-18 3:30PM EDT37.503.500.000.00-0.80-18.60%1100.00%
AFRM240322P000380002024-03-18 2:45PM EDT38.003.960.000.00-0.87-18.01%2900.00%
AFRM240322P000385002024-03-18 3:12PM EDT38.504.350.000.00-0.82-15.86%3400.00%
AFRM240322P000390002024-03-18 3:31PM EDT39.004.970.000.00-0.61-10.93%1100.00%
AFRM240322P000395002024-03-15 12:32PM EDT39.506.100.000.000.00-100.00%
AFRM240322P000400002024-03-18 3:35PM EDT40.005.550.000.00-1.00-15.27%16100.00%
AFRM240322P000405002024-03-18 12:02PM EDT40.506.490.000.00+0.69+11.90%100.00%
AFRM240322P000410002024-03-18 3:19PM EDT41.006.690.000.00-0.02-0.30%1000.00%
AFRM240322P000415002024-03-18 3:36PM EDT41.507.020.000.00-0.43-5.77%500.00%
AFRM240322P000420002024-03-18 1:42PM EDT42.008.070.000.00-0.46-5.39%100.00%
AFRM240322P000425002024-03-18 11:08AM EDT42.508.230.000.00-0.57-6.48%1000.00%
AFRM240322P000430002024-03-18 10:38AM EDT43.008.870.000.00-0.56-5.94%400.00%
AFRM240322P000435002024-03-18 11:39AM EDT43.509.210.000.00-0.61-6.21%2700.00%
AFRM240322P000440002024-03-18 3:47PM EDT44.009.400.000.00-1.50-13.76%300.00%
AFRM240322P000445002024-03-13 1:01PM EDT44.505.800.000.000.00--00.00%
AFRM240322P000450002024-03-18 2:01PM EDT45.0010.780.000.00+4.83+81.18%1400.00%
AFRM240322P000455002024-03-13 3:11PM EDT45.507.050.000.000.00--00.00%
AFRM240322P000460002024-03-18 9:35AM EDT46.0011.690.000.00+4.19+55.87%400.00%
AFRM240322P000465002024-03-13 3:40PM EDT46.507.900.000.000.00--00.00%
AFRM240322P000470002024-03-18 12:01PM EDT47.0012.850.000.00+4.87+61.03%300.00%
AFRM240322P000475002024-03-12 9:45AM EDT47.5011.550.000.000.00--00.00%
AFRM240322P000480002024-02-21 2:30PM EDT48.0012.500.000.000.00-500.00%
AFRM240322P000485002024-03-13 10:27AM EDT48.509.450.000.000.00--00.00%
AFRM240322P000490002024-03-12 2:15PM EDT49.0012.180.000.000.00-10400.00%
AFRM240322P000500002024-03-11 12:04PM EDT50.0011.600.000.000.00-100.00%
AFRM240322P000510002024-03-14 9:56AM EDT51.0015.500.000.000.00-300.00%
AFRM240322P000520002024-03-15 9:50AM EDT52.0018.500.000.000.00-200.00%
AFRM240322P000540002024-03-11 9:42AM EDT54.0015.450.000.000.00-200.00%
AFRM240322P000550002024-02-08 11:19AM EDT55.0011.6015.7516.900.00--50.00%
AFRM240322P000570002024-03-13 9:47AM EDT57.0018.700.000.000.00--00.00%