香港股市 將在 52 分鐘 開市

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
31.15+0.28 (+0.91%)
收市:04:00PM EDT
31.10 -0.05 (-0.16%)
收市後: 07:56PM EDT
價內期權
認購期權範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AFRM240419C000025002024-04-18 10:45AM EDT2.5029.2927.9530.35+1.32+4.72%3073,571.88%
AFRM240419C000050002024-04-18 11:01AM EDT5.0026.9925.5027.75+1.63+6.43%60162,445.31%
AFRM240419C000075002024-04-18 1:58PM EDT7.5024.1023.5023.75+0.30+1.26%1801451,387.50%
AFRM240419C000100002024-04-18 1:56PM EDT10.0021.5220.9021.40+0.22+1.03%18921150.00%
AFRM240419C000125002024-04-18 1:58PM EDT12.5018.7518.2020.25+0.05+0.27%922791,323.44%
AFRM240419C000150002024-04-18 11:38AM EDT15.0016.9715.9516.25+1.19+7.54%4465746.88%
AFRM240419C000175002024-04-18 11:38AM EDT17.5014.4912.9513.75+1.19+8.95%10760606.25%
AFRM240419C000200002024-04-17 11:19AM EDT20.0011.1210.8511.250.00-12,060482.81%
AFRM240419C000225002024-04-18 10:36AM EDT22.508.908.508.90+0.20+2.30%101,412328.13%
AFRM240419C000250002024-04-18 10:36AM EDT25.006.406.056.35+0.45+7.56%38700234.38%
AFRM240419C000260002024-04-18 12:30PM EDT26.006.345.055.30+1.24+24.31%1211176.56%
AFRM240419C000270002024-04-18 11:09AM EDT27.004.904.054.25-1.70-25.76%1084050.00%
AFRM240419C000275002024-04-18 2:12PM EDT27.504.083.503.75+0.71+21.07%111,654171.88%
AFRM240419C000280002024-04-17 2:00PM EDT28.003.303.053.300.00-8641112.50%
AFRM240419C000285002024-04-18 2:57PM EDT28.502.542.532.88-0.30-10.56%2922114.84%
AFRM240419C000290002024-04-18 2:16PM EDT29.002.451.982.29+0.10+4.26%42172125.78%
AFRM240419C000295002024-04-18 3:44PM EDT29.501.911.622.02+0.24+14.37%72514112.11%
AFRM240419C000300002024-04-18 3:44PM EDT30.001.451.181.35+0.20+16.00%1421,42176.56%
AFRM240419C000305002024-04-18 2:37PM EDT30.501.000.840.94+0.12+13.64%14531177.54%
AFRM240419C000310002024-04-18 3:45PM EDT31.000.660.570.60-0.01-1.49%15244778.13%
AFRM240419C000315002024-04-18 3:59PM EDT31.500.360.350.37-0.08-18.18%33740178.91%
AFRM240419C000320002024-04-18 3:57PM EDT32.000.210.200.23-0.07-25.00%1,1111,05081.25%
AFRM240419C000325002024-04-18 3:59PM EDT32.500.140.090.14-0.05-26.32%8661,70681.64%
AFRM240419C000330002024-04-18 3:56PM EDT33.000.060.060.09-0.04-40.00%91495188.28%
AFRM240419C000335002024-04-18 3:59PM EDT33.500.040.040.05-0.04-50.00%54490692.19%
AFRM240419C000340002024-04-18 3:29PM EDT34.000.020.020.05-0.04-66.67%5901,578101.56%
AFRM240419C000345002024-04-18 1:00PM EDT34.500.040.010.04-0.02-33.33%52547107.81%
AFRM240419C000350002024-04-18 3:59PM EDT35.000.020.010.030.00-1323,201115.63%
AFRM240419C000355002024-04-18 1:54PM EDT35.500.030.000.060.00-35441135.94%
AFRM240419C000360002024-04-18 12:44PM EDT36.000.040.010.03-0.01-20.00%333,558137.50%
AFRM240419C000365002024-04-18 3:55PM EDT36.500.010.010.02-0.01-50.00%101,350142.19%
AFRM240419C000370002024-04-18 3:54PM EDT37.000.010.000.01-0.01-50.00%331,221131.25%
AFRM240419C000375002024-04-18 12:46PM EDT37.500.010.000.010.00-222,943143.75%
AFRM240419C000380002024-04-18 12:11PM EDT38.000.030.000.03+0.02+200.00%271,524171.88%
AFRM240419C000385002024-04-17 9:37AM EDT38.500.010.000.02-0.04-80.00%1377171.88%
AFRM240419C000390002024-04-18 2:31PM EDT39.000.010.000.010.00-29378168.75%
AFRM240419C000395002024-04-18 11:54AM EDT39.500.010.000.040.00-9692209.38%
AFRM240419C000400002024-04-18 1:39PM EDT40.000.010.000.010.00-146,819187.50%
AFRM240419C000410002024-04-16 3:19PM EDT41.000.040.000.02+0.03+300.00%31,296215.63%
AFRM240419C000420002024-04-18 12:01PM EDT42.000.010.000.010.00-31,215212.50%
AFRM240419C000425002024-04-18 10:54AM EDT42.500.010.000.010.00-14,791225.00%
AFRM240419C000430002024-04-15 10:52AM EDT43.000.010.000.020.00-191,529250.00%
AFRM240419C000450002024-04-18 11:22AM EDT45.000.010.000.01-0.06-85.71%553,326262.50%
AFRM240419C000460002024-04-10 10:00AM EDT46.000.040.000.010.00--30275.00%
AFRM240419C000475002024-04-18 12:19PM EDT47.500.010.000.010.00-122,002287.50%
AFRM240419C000500002024-04-18 2:31PM EDT50.000.010.000.010.00-64,224325.00%
AFRM240419C000525002024-04-18 2:27PM EDT52.500.010.000.010.00-12,208350.00%
AFRM240419C000550002024-04-17 2:13PM EDT55.000.010.000.010.00-12,380375.00%
AFRM240419C000575002024-04-11 3:25PM EDT57.500.030.000.010.00-12,121400.00%
AFRM240419C000600002024-04-16 12:45PM EDT60.000.010.000.010.00-33,543425.00%
AFRM240419C000650002024-04-09 3:56PM EDT65.000.020.000.01+0.01+100.00%4817475.00%
AFRM240419C000700002024-04-11 2:16PM EDT70.000.020.000.01+0.01+100.00%10400525.00%
AFRM240419C000750002024-04-15 2:23PM EDT75.000.010.000.010.00-113,769550.00%
認沽盤範圍2024年4月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
AFRM240419P000025002024-01-03 10:35AM EDT2.500.030.000.140.00-21342,350.00%
AFRM240419P000050002024-04-16 10:49AM EDT5.000.090.000.050.00-19761,462.50%
AFRM240419P000075002024-04-17 2:35PM EDT7.500.010.000.050.00-15171,137.50%
AFRM240419P000100002024-04-16 3:03PM EDT10.000.010.000.100.00-12,9441,006.25%
AFRM240419P000125002024-04-16 3:03PM EDT12.500.010.000.010.00-1909625.00%
AFRM240419P000150002024-04-05 3:09PM EDT15.000.010.000.250.00-1972778.13%
AFRM240419P000175002024-04-15 9:36AM EDT17.500.010.000.050.00-27,948487.50%
AFRM240419P000200002024-04-16 9:54AM EDT20.000.010.000.010.00-237,899312.50%
AFRM240419P000225002024-04-17 9:53AM EDT22.500.020.000.100.00-42,534328.13%
AFRM240419P000235002024-04-16 10:32AM EDT23.500.030.000.010.00-333212.50%
AFRM240419P000240002024-04-16 12:13PM EDT24.000.010.000.01-0.01-50.00%632193.75%
AFRM240419P000250002024-04-18 2:22PM EDT25.000.010.000.010.00-6549,061168.75%
AFRM240419P000260002024-04-18 3:30PM EDT26.000.010.000.02-0.01-50.00%61905153.13%
AFRM240419P000270002024-04-18 3:19PM EDT27.000.010.000.02-0.05-83.33%8460125.00%
AFRM240419P000275002024-04-18 2:14PM EDT27.500.020.010.020.00-302,607118.75%
AFRM240419P000280002024-04-18 3:33PM EDT28.000.030.010.06-0.01-25.00%11601120.31%
AFRM240419P000285002024-04-18 3:34PM EDT28.500.040.010.03-0.02-33.33%7647493.75%
AFRM240419P000290002024-04-18 3:49PM EDT29.000.030.030.04-0.10-76.92%7556287.50%
AFRM240419P000295002024-04-18 3:20PM EDT29.500.080.040.07-0.15-65.22%13270178.91%
AFRM240419P000300002024-04-18 3:54PM EDT30.000.120.110.14-0.20-62.50%1,0374,72378.91%
AFRM240419P000305002024-04-18 3:19PM EDT30.500.260.230.26-0.25-49.02%3602,22378.52%
AFRM240419P000310002024-04-18 3:58PM EDT31.000.430.410.45-0.29-40.28%3,7456,02577.34%
AFRM240419P000315002024-04-18 3:40PM EDT31.500.650.690.72-0.36-35.64%96375278.13%
AFRM240419P000320002024-04-18 3:06PM EDT32.001.010.991.28-0.40-28.37%4371,16493.95%
AFRM240419P000325002024-04-18 3:53PM EDT32.501.371.291.55-0.27-16.46%9683,32769.53%
AFRM240419P000330002024-04-18 2:33PM EDT33.002.001.681.99-0.18-8.26%1082,041106.64%
AFRM240419P000335002024-04-18 3:54PM EDT33.502.352.192.45-0.38-13.92%98827112.50%
AFRM240419P000340002024-04-18 3:31PM EDT34.002.722.692.96-0.39-12.54%77505132.03%
AFRM240419P000345002024-04-18 1:16PM EDT34.502.683.253.45-0.97-26.58%2432950.00%
AFRM240419P000350002024-04-18 3:31PM EDT35.003.733.603.95-0.40-9.69%325,337158.59%
AFRM240419P000355002024-04-16 3:30PM EDT35.503.554.004.55-1.15-24.47%20219207.03%
AFRM240419P000360002024-04-18 11:26AM EDT36.004.044.705.00-1.08-21.09%26650.00%
AFRM240419P000365002024-04-18 12:11PM EDT36.504.355.155.55-2.20-33.59%812750.00%
AFRM240419P000370002024-04-17 10:44AM EDT37.004.815.705.95-1.04-17.78%1183212.50%
AFRM240419P000375002024-04-18 3:23PM EDT37.506.456.256.40+0.45+7.50%371,835196.88%
AFRM240419P000380002024-04-17 2:41PM EDT38.006.856.707.000.00-6301150.00%
AFRM240419P000385002024-04-17 2:48PM EDT38.507.197.157.500.00-20960272.66%
AFRM240419P000390002024-04-17 2:57PM EDT39.007.857.307.950.00-40192260.94%
AFRM240419P000395002024-04-18 9:35AM EDT39.508.908.158.45+0.40+4.71%30272.66%
AFRM240419P000400002024-04-18 3:03PM EDT40.008.958.758.95+0.10+1.13%181553100.00%
AFRM240419P000410002024-04-17 3:22PM EDT41.0010.059.7510.050.00-21270.31%
AFRM240419P000420002024-04-16 3:45PM EDT42.0011.0010.6511.050.00-510100.00%
AFRM240419P000425002024-04-18 3:03PM EDT42.5011.4511.2011.55+0.25+2.23%10548268.75%
AFRM240419P000430002024-04-18 11:51AM EDT43.0011.0511.7012.05-0.90-7.53%80278.13%
AFRM240419P000440002024-04-18 12:18PM EDT44.0011.8012.6512.95-0.15-1.26%10365.63%
AFRM240419P000450002024-04-18 2:44PM EDT45.0013.8513.6514.000.00-22414.84%
AFRM240419P000460002024-04-18 11:27AM EDT46.0013.9514.7515.05-1.20-7.92%260359.38%
AFRM240419P000475002024-04-18 3:03PM EDT47.5016.4516.1517.05-0.10-0.60%9045510.94%
AFRM240419P000500002024-04-18 10:12AM EDT50.0019.1018.6519.10+2.35+14.03%40384.38%
AFRM240419P000525002024-04-18 10:12AM EDT52.5021.6021.1522.40-0.10-0.46%30671.09%
AFRM240419P000550002024-04-18 2:10PM EDT55.0023.4523.6024.05-1.00-4.09%90612.50%
AFRM240419P000575002024-04-08 10:52AM EDT57.5023.5525.6027.050.00-220846.09%
AFRM240419P000600002024-04-01 1:20PM EDT60.0025.0027.9029.550.00-10885.94%
AFRM240419P000650002024-03-18 3:16PM EDT65.0030.6833.4535.250.00-20889.06%
AFRM240419P000700002024-04-11 3:01PM EDT70.0036.5038.1039.800.00-10721.88%
AFRM240419P000750002024-02-09 1:11PM EDT75.0032.6035.5037.000.00-100.00%