La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 945,59 -991,71 (-1,65 %)
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 :
Prix d’exercice:30.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503C00030000 | 2024-04-26 2:03PM EDT | 2024-05-03 | 3.60 | 3.35 | 4.15 | +1.15 | +46.94% | 13 | 334 | 88.57% |
| AFRM240510C00030000 | 2024-04-26 3:03PM EDT | 2024-05-10 | 5.05 | 5.10 | 5.35 | +1.60 | +46.38% | 4 | 38 | 133.69% |
| AFRM240517C00030000 | 2024-04-25 3:58PM EDT | 2024-05-17 | 4.20 | 5.30 | 5.45 | 0.00 | - | 13 | 1,972 | 114.55% |
| AFRM240524C00030000 | 2024-04-25 10:23AM EDT | 2024-05-24 | 4.10 | 5.50 | 5.75 | 0.00 | - | 2 | 1 | 106.98% |
| AFRM240531C00030000 | 2024-04-26 2:23PM EDT | 2024-05-31 | 5.75 | 4.75 | 5.95 | +1.64 | +39.90% | 2 | 3 | 88.04% |
| AFRM240621C00030000 | 2024-04-26 11:47AM EDT | 2024-06-21 | 6.30 | 6.45 | 6.55 | +0.90 | +16.67% | 14 | 808 | 94.53% |
| AFRM240719C00030000 | 2024-04-26 1:07PM EDT | 2024-07-19 | 7.22 | 7.15 | 7.30 | +1.57 | +27.79% | 20 | 820 | 89.84% |
| AFRM240816C00030000 | 2024-04-26 10:43AM EDT | 2024-08-16 | 7.90 | 7.20 | 8.00 | +1.30 | +19.70% | 4 | 443 | 83.45% |
| AFRM240920C00030000 | 2024-04-26 1:00PM EDT | 2024-09-20 | 9.03 | 8.05 | 9.15 | +0.83 | +10.12% | 5 | 480 | 86.01% |
| AFRM241018C00030000 | 2024-04-25 1:39PM EDT | 2024-10-18 | 8.65 | 9.00 | 10.20 | 0.00 | - | 3 | 155 | 90.99% |
| AFRM241115C00030000 | 2024-04-26 10:22AM EDT | 2024-11-15 | 10.40 | 10.30 | 11.15 | +0.95 | +10.05% | 1 | 148 | 97.29% |
| AFRM241220C00030000 | 2024-04-23 3:19PM EDT | 2024-12-20 | 11.00 | 9.90 | 11.10 | 0.00 | - | 4 | 90 | 87.48% |
| AFRM250117C00030000 | 2024-04-25 2:09PM EDT | 2025-01-17 | 11.63 | 11.25 | 11.45 | +1.18 | +11.29% | 1 | 2,565 | 91.28% |
| AFRM250321C00030000 | 2024-04-18 3:45PM EDT | 2025-03-21 | 11.25 | 11.65 | 12.55 | 0.00 | - | 27 | 69 | 88.94% |
| AFRM260116C00030000 | 2024-04-26 9:47AM EDT | 2026-01-16 | 15.83 | 15.00 | 16.00 | +1.28 | +8.80% | 3 | 386 | 87.66% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240503P00030000 | 2024-04-26 3:37PM EDT | 2024-05-03 | 0.30 | 0.28 | 0.35 | -0.34 | -53.12% | 800 | 492 | 79.49% |
| AFRM240510P00030000 | 2024-04-26 3:35PM EDT | 2024-05-10 | 1.75 | 1.73 | 1.78 | -0.49 | -21.88% | 15 | 190 | 127.54% |
| AFRM240517P00030000 | 2024-04-26 3:39PM EDT | 2024-05-17 | 2.01 | 1.95 | 2.03 | -0.48 | -19.28% | 20 | 7,948 | 112.60% |
| AFRM240524P00030000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 2.17 | 2.16 | 2.25 | -0.48 | -18.11% | 2 | 175 | 104.20% |
| AFRM240531P00030000 | 2024-04-24 3:31PM EDT | 2024-05-31 | 2.31 | 2.25 | 2.39 | -0.43 | -15.69% | 1 | 50 | 96.39% |
| AFRM240621P00030000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 2.91 | 2.90 | 2.95 | -0.49 | -14.41% | 87 | 4,450 | 89.26% |
| AFRM240719P00030000 | 2024-04-26 10:43AM EDT | 2024-07-19 | 3.50 | 3.50 | 3.60 | -0.55 | -13.58% | 18 | 660 | 83.84% |
| AFRM240816P00030000 | 2024-04-26 11:03AM EDT | 2024-08-16 | 4.20 | 4.10 | 4.20 | -0.45 | -9.68% | 16 | 1,245 | 81.64% |
| AFRM240920P00030000 | 2024-04-26 12:12PM EDT | 2024-09-20 | 5.08 | 5.05 | 5.20 | -0.47 | -8.47% | 4 | 2,832 | 84.13% |
| AFRM241018P00030000 | 2024-04-26 1:38PM EDT | 2024-10-18 | 5.50 | 5.50 | 5.60 | -0.60 | -9.84% | 7 | 566 | 82.25% |
| AFRM241115P00030000 | 2024-04-25 9:56AM EDT | 2024-11-15 | 7.25 | 6.20 | 6.30 | 0.00 | - | 6 | 246 | 84.28% |
| AFRM241220P00030000 | 2024-04-23 12:08PM EDT | 2024-12-20 | 6.90 | 6.65 | 6.80 | 0.00 | - | 1 | 66 | 82.81% |
| AFRM250117P00030000 | 2024-04-26 10:28AM EDT | 2025-01-17 | 7.15 | 7.00 | 7.10 | -0.55 | -7.14% | 201 | 1,498 | 81.57% |
| AFRM250321P00030000 | 2024-04-10 11:31AM EDT | 2025-03-21 | 8.20 | 7.75 | 7.95 | 0.00 | - | 2 | 144 | 80.57% |
| AFRM260116P00030000 | 2024-04-25 3:31PM EDT | 2026-01-16 | 10.84 | 10.25 | 10.55 | 0.00 | - | 1 | 515 | 75.31% |
