Marchés français ouverture 3 h 3 min
Dow Jones
37 735,11 -248,13 (-0,65 %) Nasdaq
15 885,02 -290,08 (-1,79 %) Nikkei 225
38 385,60 -847,20 (-2,16 %) EUR/USD
1,0613 -0,0012 (-0,12 %) HANG SENG
16 289,23 -311,23 (-1,87 %) Bitcoin EUR
59 294,17 -2 160,75 (-3,52 %)
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:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240419C00035000 | 2024-04-15 3:51PM EDT | 2024-04-19 | 0.14 | 0.09 | 0.15 | -0.31 | -68.89% | 858 | 3,071 | 84.77% |
| AFRM240426C00035000 | 2024-04-15 2:43PM EDT | 2024-04-26 | 0.52 | 0.46 | 0.51 | -0.45 | -46.39% | 451 | 244 | 79.49% |
| AFRM240503C00035000 | 2024-04-15 3:59PM EDT | 2024-05-03 | 1.06 | 0.92 | 1.17 | -0.43 | -28.86% | 38 | 125 | 87.21% |
| AFRM240510C00035000 | 2024-04-15 2:56PM EDT | 2024-05-10 | 2.19 | 1.58 | 2.23 | -0.50 | -18.59% | 33 | 110 | 102.83% |
| AFRM240517C00035000 | 2024-04-15 3:56PM EDT | 2024-05-17 | 2.38 | 2.35 | 2.42 | -0.63 | -20.93% | 276 | 3,177 | 104.44% |
| AFRM240524C00035000 | 2024-04-15 3:56PM EDT | 2024-05-24 | 2.70 | 2.40 | 2.70 | -0.65 | -19.40% | 8 | 7 | 98.78% |
| AFRM240621C00035000 | 2024-04-15 3:35PM EDT | 2024-06-21 | 3.57 | 3.40 | 3.55 | -0.73 | -16.98% | 288 | 2,024 | 92.99% |
| AFRM240719C00035000 | 2024-04-15 3:23PM EDT | 2024-07-19 | 4.23 | 4.15 | 4.25 | -0.67 | -13.67% | 10 | 544 | 89.60% |
| AFRM240816C00035000 | 2024-04-15 1:05PM EDT | 2024-08-16 | 5.15 | 4.85 | 4.95 | -0.85 | -14.17% | 8 | 238 | 88.48% |
| AFRM240920C00035000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 7.00 | 5.95 | 6.05 | 0.00 | - | 3 | 108 | 91.58% |
| AFRM241018C00035000 | 2024-04-10 2:11PM EDT | 2024-10-18 | 8.08 | 6.30 | 6.65 | 0.00 | - | 2 | 13 | 89.82% |
| AFRM241115C00035000 | 2024-04-05 3:00PM EDT | 2024-11-15 | 8.90 | 7.40 | 7.50 | 0.00 | - | 1 | 39 | 94.14% |
| AFRM241220C00035000 | 2024-04-15 3:20PM EDT | 2024-12-20 | 8.05 | 6.95 | 8.05 | -1.35 | -14.36% | 20 | 77 | 87.78% |
| AFRM250117C00035000 | 2024-04-15 3:37PM EDT | 2025-01-17 | 8.47 | 8.30 | 8.45 | -0.83 | -8.92% | 120 | 3,521 | 91.53% |
| AFRM250321C00035000 | 2024-04-12 12:18PM EDT | 2025-03-21 | 10.42 | 8.80 | 10.60 | 0.00 | - | 6 | 163 | 94.17% |
| AFRM260116C00035000 | 2024-04-15 3:35PM EDT | 2026-01-16 | 12.68 | 11.15 | 13.25 | -1.72 | -11.94% | 20 | 270 | 85.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240419P00035000 | 2024-04-15 3:29PM EDT | 2024-04-19 | 4.00 | 4.00 | 4.15 | +1.14 | +39.86% | 582 | 5,565 | 87.30% |
| AFRM240426P00035000 | 2024-04-15 11:54AM EDT | 2024-04-26 | 3.26 | 4.30 | 4.45 | -0.14 | -4.12% | 2 | 159 | 76.17% |
| AFRM240503P00035000 | 2024-04-15 3:45PM EDT | 2024-05-03 | 4.87 | 4.80 | 5.30 | +0.97 | +24.87% | 8 | 46 | 89.84% |
| AFRM240510P00035000 | 2024-04-11 11:19AM EDT | 2024-05-10 | 4.98 | 5.90 | 6.05 | 0.00 | - | 1 | 167 | 107.03% |
| AFRM240517P00035000 | 2024-04-15 3:02PM EDT | 2024-05-17 | 6.15 | 6.15 | 6.20 | +0.78 | +14.53% | 457 | 3,896 | 100.24% |
| AFRM240524P00035000 | 2024-04-10 3:29PM EDT | 2024-05-24 | 5.30 | 6.30 | 6.50 | 0.00 | - | - | 6 | 96.53% |
| AFRM240531P00035000 | 2024-04-12 3:38PM EDT | 2024-05-31 | 5.85 | 6.45 | 6.70 | 0.00 | - | 2 | 4 | 92.92% |
| AFRM240621P00035000 | 2024-04-15 3:17PM EDT | 2024-06-21 | 7.15 | 7.05 | 7.20 | +0.75 | +11.72% | 130 | 3,308 | 87.50% |
| AFRM240719P00035000 | 2024-04-15 1:30PM EDT | 2024-07-19 | 7.50 | 7.65 | 7.80 | +0.45 | +6.38% | 203 | 304 | 83.03% |
| AFRM240816P00035000 | 2024-04-15 10:51AM EDT | 2024-08-16 | 7.65 | 8.20 | 8.40 | +0.20 | +2.68% | 4 | 347 | 80.98% |
| AFRM240920P00035000 | 2024-04-10 1:26PM EDT | 2024-09-20 | 8.25 | 9.20 | 9.30 | 0.00 | - | 3 | 785 | 83.11% |
| AFRM241018P00035000 | 2024-04-15 1:26PM EDT | 2024-10-18 | 9.50 | 9.65 | 9.80 | +0.35 | +3.83% | 3 | 11 | 81.98% |
| AFRM241115P00035000 | 2024-04-11 11:53AM EDT | 2024-11-15 | 9.70 | 10.40 | 10.55 | 0.00 | - | 2 | 232 | 84.40% |
| AFRM241220P00035000 | 2024-04-05 9:56AM EDT | 2024-12-20 | 10.60 | 10.80 | 11.05 | 0.00 | - | 11 | 56 | 82.69% |
| AFRM250117P00035000 | 2024-04-12 10:06AM EDT | 2025-01-17 | 10.45 | 11.10 | 11.30 | 0.00 | - | 10 | 3,628 | 80.98% |
| AFRM250321P00035000 | 2024-04-05 11:59AM EDT | 2025-03-21 | 11.70 | 11.00 | 12.10 | 0.00 | - | 27 | 40 | 76.09% |
| AFRM260116P00035000 | 2024-04-12 10:33AM EDT | 2026-01-16 | 13.90 | 14.15 | 14.80 | -0.20 | -1.42% | 2 | 126 | 74.01% |
