香港股市 已收市

Affirm Holdings, Inc. (AFRM)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
30.90-2.53 (-7.57%)
收市:04:00PM EDT
30.89 -0.01 (-0.03%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2024年6月21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
AFRM240621C000025002024-04-02 12:03PM EDT2.5031.3331.1533.800.00-1160.00%
AFRM240621C000050002024-04-04 2:44PM EDT5.0027.5029.1531.600.00-1913,118.75%
AFRM240621C000075002024-05-08 11:08AM EDT7.5024.4522.1523.800.00-3157741.41%
AFRM240621C000100002024-06-07 9:46AM EDT10.0020.3219.7021.200.00-25195560.16%
AFRM240621C000125002024-06-14 1:08PM EDT12.5018.7017.2519.45-3.15-14.42%31,100641.80%
AFRM240621C000150002024-06-11 2:50PM EDT15.0017.9515.0518.000.00-4408453.52%
AFRM240621C000175002024-06-07 3:51PM EDT17.5013.4711.6014.650.00-31,580468.36%
AFRM240621C000200002024-06-14 2:38PM EDT20.0010.959.0012.15-4.35-28.43%5772384.77%
AFRM240621C000225002024-06-13 9:36AM EDT22.509.557.0010.55-4.15-30.29%31,429203.91%
AFRM240621C000230002024-06-14 2:58PM EDT23.007.867.608.65-5.24-40.00%24168.36%
AFRM240621C000245002024-06-13 9:36AM EDT24.5011.706.057.500.00-33161.72%
AFRM240621C000250002024-06-14 2:24PM EDT25.005.604.107.15-2.66-32.20%142,341241.11%
AFRM240621C000260002024-06-14 12:39PM EDT26.005.213.755.70-5.43-51.03%134174.61%
AFRM240621C000265002024-06-10 11:58AM EDT26.503.624.354.750.00-1121491.41%
AFRM240621C000270002024-06-12 2:22PM EDT27.009.102.994.650.00-1144146.48%
AFRM240621C000275002024-06-14 2:28PM EDT27.503.553.053.75-3.05-46.21%665598.05%
AFRM240621C000280002024-06-14 11:47AM EDT28.003.803.054.40-1.20-24.00%639129.10%
AFRM240621C000285002024-06-10 2:29PM EDT28.502.182.412.960.00-17771.68%
AFRM240621C000290002024-06-13 3:07PM EDT29.005.282.022.960.00-148086.91%
AFRM240621C000295002024-06-14 2:21PM EDT29.501.751.672.26-3.16-64.36%2031173.24%
AFRM240621C000300002024-06-14 3:58PM EDT30.001.551.551.61-2.70-63.53%1531,52368.75%
AFRM240621C000305002024-06-14 3:59PM EDT30.501.301.261.32-2.21-62.96%52975768.65%
AFRM240621C000310002024-06-14 3:57PM EDT31.001.040.991.17-2.00-65.79%1,04761471.39%
AFRM240621C000315002024-06-14 3:51PM EDT31.500.900.790.96-2.28-71.70%38435372.07%
AFRM240621C000320002024-06-14 3:59PM EDT32.000.690.650.78-1.52-68.78%2,95099973.63%
AFRM240621C000325002024-06-14 3:59PM EDT32.500.520.440.64-1.33-71.89%1,0493,61172.27%
AFRM240621C000330002024-06-14 3:59PM EDT33.000.410.400.46-1.10-72.85%1,8221,72273.44%
AFRM240621C000335002024-06-14 3:57PM EDT33.500.340.240.36-0.95-73.64%1,4161,92170.90%
AFRM240621C000340002024-06-14 3:56PM EDT34.000.270.250.29-0.80-74.77%22065875.78%
AFRM240621C000345002024-06-14 3:51PM EDT34.500.210.070.24-0.73-77.66%21716669.92%
AFRM240621C000350002024-06-14 3:55PM EDT35.000.180.150.19-0.52-74.29%1,4483,38878.32%
AFRM240621C000355002024-06-14 1:10PM EDT35.500.140.140.17-0.44-75.86%17850882.42%
AFRM240621C000360002024-06-14 3:58PM EDT36.000.100.100.17-0.33-76.74%1,0721,44685.35%
AFRM240621C000365002024-06-14 3:56PM EDT36.500.090.080.12-0.35-79.55%89882484.77%
AFRM240621C000370002024-06-14 3:54PM EDT37.000.090.070.11-0.22-70.97%5411,27588.28%
AFRM240621C000375002024-06-14 3:59PM EDT37.500.070.070.14-0.17-70.83%1,4433,20396.09%
AFRM240621C000380002024-06-14 3:59PM EDT38.000.080.070.08-0.12-60.00%9031,41494.53%
AFRM240621C000390002024-06-14 1:14PM EDT39.000.070.050.07-0.10-58.82%18437599.61%
AFRM240621C000400002024-06-14 3:59PM EDT40.000.060.050.07-0.06-50.00%1,1366,492108.59%
AFRM240621C000410002024-06-14 2:39PM EDT41.000.050.030.08-0.05-50.00%50270114.84%
AFRM240621C000420002024-06-14 12:04PM EDT42.000.050.020.06-0.06-54.55%62545117.19%
AFRM240621C000425002024-06-14 1:40PM EDT42.500.030.020.07-0.05-62.50%53,344122.66%
AFRM240621C000430002024-06-14 1:34PM EDT43.000.040.030.07-0.03-42.86%66205128.13%
AFRM240621C000440002024-06-14 3:35PM EDT44.000.040.030.05-0.03-42.86%27161131.25%
AFRM240621C000450002024-06-14 3:58PM EDT45.000.030.030.08-0.02-40.00%1634,558144.53%
AFRM240621C000475002024-06-13 2:59PM EDT47.500.060.010.05+0.01+20.00%21,645148.44%
AFRM240621C000500002024-06-14 11:50AM EDT50.000.020.010.05-0.01-33.33%12,866163.28%
AFRM240621C000525002024-06-13 3:35PM EDT52.500.030.010.050.00-22,194176.56%
AFRM240621C000550002024-06-13 3:36PM EDT55.000.050.000.040.00-141,262181.25%
AFRM240621C000575002024-06-12 9:56AM EDT57.500.090.000.900.00-31,511314.84%
AFRM240621C000600002024-06-14 3:07PM EDT60.000.020.010.03+0.01+100.00%1101,290203.13%
AFRM240621C000650002024-06-14 12:23PM EDT65.000.040.000.01+0.03+300.00%1031,053193.75%
AFRM240621C000700002024-06-14 10:54AM EDT70.000.010.000.050.00-10811250.00%
AFRM240621C000750002024-06-14 10:55AM EDT75.000.010.000.01-0.01-50.00%302,463225.00%
認沽盤範圍2024年6月21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
AFRM240621P000025002024-04-05 1:06PM EDT2.500.020.001.020.00-26501,464.06%
AFRM240621P000050002024-05-06 11:37AM EDT5.000.010.000.010.00-8820500.00%
AFRM240621P000075002024-06-03 9:30AM EDT7.500.010.000.350.00-1413623.44%
AFRM240621P000100002024-05-02 2:49PM EDT10.000.060.000.060.00-1780381.25%
AFRM240621P000125002024-06-07 3:59PM EDT12.500.020.000.510.00-10675442.97%
AFRM240621P000150002024-06-07 1:45PM EDT15.000.030.000.080.00-27,573262.50%
AFRM240621P000175002024-06-12 2:20PM EDT17.500.010.000.020.00-83761175.00%
AFRM240621P000200002024-06-14 10:35AM EDT20.000.030.000.02+0.01+50.00%401,214137.50%
AFRM240621P000210002024-06-13 10:08AM EDT21.000.010.000.020.00-102112125.00%
AFRM240621P000220002024-06-10 11:24AM EDT22.000.030.000.260.00--100166.02%
AFRM240621P000225002024-06-14 12:21PM EDT22.500.020.000.040.00-810,434114.06%
AFRM240621P000230002024-06-14 11:58AM EDT23.000.030.000.04+0.01+50.00%75483106.25%
AFRM240621P000240002024-06-12 9:58AM EDT24.000.030.010.050.00-151599.22%
AFRM240621P000245002024-06-11 12:25PM EDT24.500.050.000.050.00--1089.06%
AFRM240621P000250002024-06-14 3:06PM EDT25.000.030.020.04+0.01+50.00%8405,64085.16%
AFRM240621P000255002024-06-14 3:00PM EDT25.500.030.020.04-0.08-72.73%40378.13%
AFRM240621P000260002024-06-14 3:15PM EDT26.000.030.020.050.00-2842173.44%
AFRM240621P000265002024-06-14 3:01PM EDT26.500.050.030.08+0.04+400.00%2292572.66%
AFRM240621P000270002024-06-14 3:52PM EDT27.000.070.060.08+0.03+75.00%4343668.75%
AFRM240621P000275002024-06-14 3:21PM EDT27.500.110.100.12+0.05+83.33%513,22168.36%
AFRM240621P000280002024-06-14 3:56PM EDT28.000.160.150.19+0.10+166.67%17458968.56%
AFRM240621P000285002024-06-14 3:51PM EDT28.500.230.210.24+0.15+187.50%54036065.82%
AFRM240621P000290002024-06-14 3:57PM EDT29.000.320.190.35+0.24+300.00%8,84793960.55%
AFRM240621P000295002024-06-14 3:59PM EDT29.500.480.400.49+0.34+242.86%18766164.26%
AFRM240621P000300002024-06-14 3:59PM EDT30.000.620.620.64+0.43+226.32%1,0914,42365.33%
AFRM240621P000305002024-06-14 3:45PM EDT30.500.820.820.86+0.66+412.50%23221265.43%
AFRM240621P000310002024-06-14 3:54PM EDT31.001.041.071.12+0.67+181.08%97562166.02%
AFRM240621P000315002024-06-14 3:59PM EDT31.501.371.361.42+0.90+191.49%15643966.60%
AFRM240621P000320002024-06-14 3:39PM EDT32.001.671.671.95+1.03+160.94%1,58048273.34%
AFRM240621P000325002024-06-14 3:24PM EDT32.502.151.972.14+1.34+165.43%4004,22366.02%
AFRM240621P000330002024-06-14 3:39PM EDT33.002.422.352.72+1.38+132.69%27695073.83%
AFRM240621P000335002024-06-14 3:36PM EDT33.502.912.653.75+1.63+127.34%22134595.31%
AFRM240621P000340002024-06-14 3:37PM EDT34.003.302.744.40+1.75+112.90%6121593.55%
AFRM240621P000345002024-06-14 3:36PM EDT34.503.833.704.85+1.95+103.72%189287118.36%
AFRM240621P000350002024-06-14 3:59PM EDT35.004.264.155.30+2.15+101.90%1103,885122.27%
AFRM240621P000355002024-06-14 3:41PM EDT35.504.554.605.80+2.57+129.80%34882127.93%
AFRM240621P000360002024-06-14 3:57PM EDT36.005.184.106.25+2.18+72.67%812,37574.61%
AFRM240621P000365002024-06-14 3:48PM EDT36.505.494.906.75+2.86+108.75%622651103.91%
AFRM240621P000370002024-06-14 3:17PM EDT37.006.235.057.35+2.53+68.38%536590.23%
AFRM240621P000375002024-06-14 3:59PM EDT37.506.685.456.95+3.33+99.40%8937130.66%
AFRM240621P000380002024-06-14 1:58PM EDT38.007.176.008.65+2.52+54.19%11156121.09%
AFRM240621P000390002024-06-14 9:48AM EDT39.007.057.808.55+1.85+35.58%330103.91%
AFRM240621P000400002024-06-14 12:01PM EDT40.008.407.9010.35+2.20+35.48%23,32894.53%
AFRM240621P000410002024-06-12 2:08PM EDT41.005.059.7010.700.00-28127.73%
AFRM240621P000425002024-05-28 12:04PM EDT42.5010.009.7512.70-2.88-22.36%1796261.33%
AFRM240621P000440002024-06-13 1:19PM EDT44.009.4511.0013.700.00-55229.30%
AFRM240621P000450002024-06-07 1:38PM EDT45.0014.6413.4014.650.00-5348233.01%
AFRM240621P000475002024-05-30 2:41PM EDT47.5018.0516.2016.950.00-1900228.32%
AFRM240621P000500002024-06-12 3:39PM EDT50.0014.1318.7519.400.00-20239.45%
AFRM240621P000525002024-05-24 9:48AM EDT52.5022.8521.3022.250.00-30231.25%
AFRM240621P000550002024-05-09 1:53PM EDT55.0021.7824.7026.000.00-20390.43%
AFRM240621P000575002024-06-07 10:07AM EDT57.5027.4725.8527.200.00-20336.33%
AFRM240621P000600002024-05-08 2:58PM EDT60.0028.1029.2030.500.00-5300371.68%
AFRM240621P000650002024-03-04 10:48AM EDT65.0028.2530.4532.700.00-1240.00%
AFRM240621P000700002024-02-08 2:16PM EDT70.0026.1030.2032.200.00-2360.00%
AFRM240621P000750002024-04-26 1:33PM EDT75.0041.5244.2046.600.00-20518.16%