La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 978,97 +203,59 (+0,54 %) EUR/USD
1,0658 +0,0011 (+0,11 %) Gold future
2 414,70 +16,70 (+0,70 %) Bitcoin EUR
60 213,71 +850,74 (+1,43 %)
Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:35PM EDT. Marché ouvert.
Prix d’exercice:25.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240419C00025000 | 2024-04-19 11:18AM EDT | 2024-04-19 | 6.46 | 6.30 | 6.55 | +0.06 | +0.94% | 19 | 678 | 226.56% |
| AFRM240426C00025000 | 2024-04-18 12:39PM EDT | 2024-04-26 | 7.15 | 6.25 | 6.55 | 0.00 | - | 11 | 12 | 67.19% |
| AFRM240503C00025000 | 2024-03-25 1:19PM EDT | 2024-05-03 | 12.48 | 6.50 | 6.70 | 0.00 | - | 2 | 2 | 84.96% |
| AFRM240510C00025000 | 2024-04-19 12:19PM EDT | 2024-05-10 | 6.79 | 7.25 | 7.70 | -1.20 | -15.02% | 1 | 5 | 122.46% |
| AFRM240517C00025000 | 2024-04-19 12:55PM EDT | 2024-05-17 | 7.27 | 7.50 | 7.65 | -0.06 | -0.82% | 7 | 858 | 110.94% |
| AFRM240621C00025000 | 2024-04-19 10:01AM EDT | 2024-06-21 | 8.48 | 8.30 | 8.50 | -0.37 | -4.18% | 1 | 1,859 | 96.63% |
| AFRM240719C00025000 | 2024-04-15 2:58PM EDT | 2024-07-19 | 8.61 | 8.90 | 9.65 | -0.49 | -5.38% | 1 | 235 | 98.80% |
| AFRM240816C00025000 | 2024-04-18 10:03AM EDT | 2024-08-16 | 9.10 | 9.55 | 9.65 | 0.00 | - | 1 | 168 | 92.29% |
| AFRM240920C00025000 | 2024-04-19 11:55AM EDT | 2024-09-20 | 10.63 | 10.40 | 10.65 | -2.32 | -17.92% | 2 | 373 | 95.53% |
| AFRM241018C00025000 | 2024-04-12 1:12PM EDT | 2024-10-18 | 12.15 | 10.50 | 11.15 | 0.00 | - | 1 | 4 | 92.16% |
| AFRM241115C00025000 | 2024-04-12 3:06PM EDT | 2024-11-15 | 12.65 | 11.40 | 13.30 | 0.00 | - | 1 | 94 | 105.98% |
| AFRM241220C00025000 | 2024-04-16 3:32PM EDT | 2024-12-20 | 11.75 | 12.00 | 12.75 | 0.00 | - | 1 | 58 | 98.46% |
| AFRM250117C00025000 | 2024-04-18 12:31PM EDT | 2025-01-17 | 13.20 | 11.65 | 12.65 | 0.00 | - | 78 | 2,278 | 90.67% |
| AFRM250321C00025000 | 2024-04-18 1:29PM EDT | 2025-03-21 | 13.80 | 13.30 | 13.70 | 0.00 | - | 1 | 51 | 96.04% |
| AFRM260116C00025000 | 2024-04-16 3:01PM EDT | 2026-01-16 | 16.15 | 16.25 | 17.15 | +0.81 | +5.28% | 1 | 183 | 95.53% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240419P00025000 | 2024-04-19 10:56AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,027 | 175.00% |
| AFRM240426P00025000 | 2024-04-19 12:46PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 60 | 777 | 82.03% |
| AFRM240503P00025000 | 2024-04-18 12:44PM EDT | 2024-05-03 | 0.13 | 0.15 | 0.18 | +0.01 | +8.33% | 1 | 159 | 80.08% |
| AFRM240510P00025000 | 2024-04-19 9:33AM EDT | 2024-05-10 | 0.69 | 0.86 | 0.91 | -0.07 | -9.21% | 4 | 380 | 112.40% |
| AFRM240517P00025000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 1.16 | 1.04 | 1.08 | +0.13 | +12.62% | 14 | 3,043 | 105.66% |
| AFRM240524P00025000 | 2024-04-15 1:42PM EDT | 2024-05-24 | 1.25 | 1.06 | 1.24 | 0.00 | - | 1 | 136 | 98.24% |
| AFRM240621P00025000 | 2024-04-19 12:53PM EDT | 2024-06-21 | 1.90 | 1.75 | 1.82 | +0.05 | +2.70% | 36 | 4,105 | 90.87% |
| AFRM240719P00025000 | 2024-04-19 11:26AM EDT | 2024-07-19 | 2.36 | 2.29 | 2.33 | +0.14 | +6.31% | 5 | 1,962 | 86.96% |
| AFRM240816P00025000 | 2024-04-19 11:37AM EDT | 2024-08-16 | 2.85 | 2.79 | 2.83 | +0.04 | +1.42% | 14 | 2,287 | 85.18% |
| AFRM240920P00025000 | 2024-04-19 12:29PM EDT | 2024-09-20 | 3.85 | 3.60 | 3.70 | +0.15 | +4.05% | 10 | 843 | 88.06% |
| AFRM241115P00025000 | 2024-04-16 11:27AM EDT | 2024-11-15 | 4.85 | 4.55 | 4.70 | 0.00 | - | 1 | 117 | 88.35% |
| AFRM241220P00025000 | 2024-04-18 1:34PM EDT | 2024-12-20 | 4.90 | 4.95 | 5.05 | 0.00 | - | 2 | 127 | 86.43% |
| AFRM250117P00025000 | 2024-04-18 3:00PM EDT | 2025-01-17 | 5.35 | 5.25 | 5.45 | 0.00 | - | 1 | 3,553 | 85.94% |
| AFRM250321P00025000 | 2024-04-18 2:14PM EDT | 2025-03-21 | 6.00 | 5.95 | 6.15 | 0.00 | - | 6 | 639 | 84.84% |
| AFRM260116P00025000 | 2024-04-16 9:39AM EDT | 2026-01-16 | 8.50 | 8.20 | 8.45 | 0.00 | - | 1 | 295 | 79.37% |
