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
30.92-4.83 (-13.51%)
收市價: 04:00PM EDT
30.78 -0.14 (-0.45%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年8月26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
AFRM220826C000150002022-07-15 2:18PM EDT15.008.9024.0524.450.00-501,434.38%
AFRM220826C000165002022-08-17 11:24AM EDT16.5016.5514.2514.65-3.85-18.87%12204.69%
AFRM220826C000170002022-08-12 11:03AM EDT17.0021.0013.7514.150.00-16196.88%
AFRM220826C000180002022-08-19 3:38PM EDT18.0013.1512.8013.30-6.13-31.79%212228.13%
AFRM220826C000190002022-08-05 12:25PM EDT19.0014.3211.8512.250.00-16207.81%
AFRM220826C000195002022-08-12 3:14PM EDT19.5019.8611.3511.850.00-12212.50%
AFRM220826C000200002022-08-19 3:59PM EDT20.0011.1010.9011.30-9.35-45.72%2541202.73%
AFRM220826C000205002022-08-19 11:19AM EDT20.5010.2010.3010.85-6.10-37.42%15186.72%
AFRM220826C000210002022-08-19 3:11PM EDT21.0010.009.8510.35-7.04-41.31%656183.59%
AFRM220826C000215002022-08-19 2:41PM EDT21.509.709.509.95-2.06-17.52%6296198.44%
AFRM220826C000220002022-08-19 3:59PM EDT22.009.309.109.45-4.55-32.85%9109196.29%
AFRM220826C000225002022-08-19 11:37AM EDT22.508.718.809.00-7.63-46.70%1260203.52%
AFRM220826C000230002022-08-19 10:21AM EDT23.009.358.308.60-5.20-35.74%241199.22%
AFRM220826C000235002022-08-19 1:49PM EDT23.508.167.808.15-4.47-35.39%1266191.60%
AFRM220826C000240002022-08-19 1:37PM EDT24.007.607.357.75-4.35-36.40%15151189.26%
AFRM220826C000245002022-08-19 2:36PM EDT24.507.177.007.35-4.38-37.92%21308191.02%
AFRM220826C000250002022-08-19 3:51PM EDT25.006.876.656.95-4.03-36.97%36761191.60%
AFRM220826C000255002022-08-19 9:34AM EDT25.508.206.306.60-4.94-37.60%16193.07%
AFRM220826C000260002022-08-19 3:26PM EDT26.006.146.006.20-4.29-41.13%1881193.36%
AFRM220826C000265002022-08-19 12:56PM EDT26.506.155.655.85-5.15-45.58%6105192.77%
AFRM220826C000270002022-08-19 3:53PM EDT27.005.465.355.50-4.04-42.53%8115193.16%
AFRM220826C000275002022-08-19 3:41PM EDT27.505.205.005.20-3.95-43.17%9168192.48%
AFRM220826C000280002022-08-19 3:13PM EDT28.004.694.704.85-4.76-50.37%23174191.11%
AFRM220826C000285002022-08-19 12:07PM EDT28.504.554.404.60-3.65-44.51%1927192.19%
AFRM220826C000290002022-08-19 3:15PM EDT29.004.204.104.30-3.78-47.37%12210190.82%
AFRM220826C000295002022-08-19 3:28PM EDT29.504.053.854.05-3.30-44.90%1025191.70%
AFRM220826C000300002022-08-19 3:59PM EDT30.003.753.603.75-3.30-46.81%312815190.33%
AFRM220826C000305002022-08-19 3:59PM EDT30.503.453.353.50-3.20-48.12%6680189.75%
AFRM220826C000310002022-08-19 3:58PM EDT31.003.303.153.30-2.95-47.20%176187191.41%
AFRM220826C000315002022-08-19 3:57PM EDT31.503.002.903.05-4.42-59.57%53286189.45%
AFRM220826C000320002022-08-19 3:59PM EDT32.002.822.702.84-2.88-50.53%1,969720189.36%
AFRM220826C000325002022-08-19 3:58PM EDT32.502.562.512.64-3.24-55.86%521347189.26%
AFRM220826C000330002022-08-19 3:51PM EDT33.002.402.322.46-2.89-54.63%978281189.06%
AFRM220826C000335002022-08-19 3:56PM EDT33.502.262.142.28-2.64-53.88%25993188.48%
AFRM220826C000340002022-08-19 3:59PM EDT34.002.061.992.11-2.45-54.32%482103188.48%
AFRM220826C000345002022-08-19 3:38PM EDT34.501.991.831.95-2.21-52.62%8137187.89%
AFRM220826C000350002022-08-19 3:59PM EDT35.001.761.691.80-2.39-57.59%880780187.70%
AFRM220826C000355002022-08-19 3:37PM EDT35.501.691.551.67-2.31-57.75%155443187.40%
AFRM220826C000360002022-08-19 3:47PM EDT36.001.511.431.53-2.19-59.19%194652186.91%
AFRM220826C000365002022-08-19 3:41PM EDT36.501.381.321.42-2.12-60.57%199112187.21%
AFRM220826C000370002022-08-19 3:44PM EDT37.001.271.221.30-1.98-60.92%257488187.01%
AFRM220826C000375002022-08-19 3:55PM EDT37.501.201.121.20-1.90-61.29%178449186.91%
AFRM220826C000380002022-08-19 3:57PM EDT38.001.081.021.10-1.80-62.50%4041,269186.33%
AFRM220826C000385002022-08-19 3:37PM EDT38.501.020.931.01-1.59-60.92%518751185.94%
AFRM220826C000390002022-08-19 3:58PM EDT39.000.900.850.92-1.62-64.29%2991,313185.55%
AFRM220826C000395002022-08-19 3:35PM EDT39.500.860.780.86-1.51-63.71%33194186.13%
AFRM220826C000400002022-08-19 3:59PM EDT40.000.770.710.78-1.41-64.68%570608185.45%
AFRM220826C000405002022-08-19 3:48PM EDT40.500.710.660.72-1.28-64.32%3867186.13%
AFRM220826C000410002022-08-19 3:57PM EDT41.000.650.590.66-1.20-64.86%101371185.35%
AFRM220826C000415002022-08-19 2:02PM EDT41.500.620.540.60-1.35-68.53%2714185.16%
AFRM220826C000420002022-08-19 2:56PM EDT42.000.540.500.55-1.14-67.86%106497185.55%
AFRM220826C000425002022-08-19 3:53PM EDT42.500.490.450.51-1.02-67.55%3022185.55%
AFRM220826C000430002022-08-19 3:33PM EDT43.000.470.430.47-1.03-68.67%297294186.72%
AFRM220826C000435002022-08-19 3:14PM EDT43.500.410.380.43-0.90-68.70%3248185.94%
AFRM220826C000440002022-08-19 3:31PM EDT44.000.390.360.39-0.86-68.80%34415186.72%
AFRM220826C000445002022-08-19 11:47AM EDT44.500.400.330.36-0.67-62.62%310186.91%
AFRM220826C000450002022-08-19 3:46PM EDT45.000.310.300.33-0.78-71.56%275640186.91%
AFRM220826C000455002022-08-19 3:09PM EDT45.500.300.280.30-0.72-70.59%2738187.11%
AFRM220826C000460002022-08-19 3:55PM EDT46.000.270.250.28-0.63-70.00%72110187.30%
AFRM220826C000465002022-08-19 2:30PM EDT46.500.260.230.26-0.58-69.05%4216187.89%
AFRM220826C000470002022-08-19 3:56PM EDT47.000.230.210.24-0.61-72.62%59210187.89%
AFRM220826C000475002022-08-19 1:44PM EDT47.500.230.200.22-0.50-68.49%1621189.06%
AFRM220826C000480002022-08-19 12:58PM EDT48.000.220.180.20-0.46-67.65%281138188.67%
AFRM220826C000485002022-08-19 12:36PM EDT48.500.200.150.19-0.81-80.20%11-187.89%
AFRM220826C000490002022-08-19 2:37PM EDT49.000.180.150.17-0.43-70.49%17204189.06%
AFRM220826C000495002022-08-19 1:28PM EDT49.500.160.140.21-1.36-89.47%1022195.31%
AFRM220826C000500002022-08-19 3:48PM EDT50.000.150.130.15-0.38-71.70%184991190.63%
AFRM220826C000510002022-08-19 11:16AM EDT51.000.120.090.13-0.34-73.91%7118189.06%
AFRM220826C000520002022-08-19 3:46PM EDT52.000.110.090.11-0.27-71.05%1771191.41%
AFRM220826C000530002022-08-19 11:50AM EDT53.000.110.080.10-0.55-83.33%7113193.75%
AFRM220826C000540002022-08-19 3:34PM EDT54.000.090.070.09-0.20-68.97%1254195.70%
AFRM220826C000550002022-08-19 3:50PM EDT55.000.080.060.08-0.17-68.00%113146196.88%
AFRM220826C000560002022-08-19 3:28PM EDT56.000.060.050.07-0.18-75.00%5357197.66%
AFRM220826C000570002022-08-18 3:46PM EDT57.000.200.050.070.00-520202.34%
AFRM220826C000580002022-08-19 10:15AM EDT58.000.070.050.11-0.13-65.00%105194215.63%
AFRM220826C000590002022-08-19 11:30AM EDT59.000.050.010.11-0.11-68.75%1721211.72%
AFRM220826C000600002022-08-19 1:01PM EDT60.000.050.040.11-0.09-64.29%50161223.44%
AFRM220826C000610002022-08-19 3:26PM EDT61.000.040.010.05-0.08-66.67%147145201.56%
認沽盤範圍2022年8月26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
AFRM220826P000120002022-08-19 12:19PM EDT12.000.020.000.020.00-100198262.50%
AFRM220826P000130002022-08-12 1:10PM EDT13.000.030.000.030.00-1309253.13%
AFRM220826P000140002022-08-19 3:41PM EDT14.000.020.010.04+0.01+100.00%1095246.88%
AFRM220826P000150002022-08-19 12:47PM EDT15.000.020.010.060.00-31,334237.50%
AFRM220826P000155002022-08-19 11:34AM EDT15.500.050.010.05-0.06-54.55%102223.44%
AFRM220826P000160002022-08-19 3:56PM EDT16.000.040.010.05+0.02+100.00%1486214.06%
AFRM220826P000165002022-08-19 2:50PM EDT16.500.050.030.06+0.03+150.00%1346217.19%
AFRM220826P000170002022-08-19 3:53PM EDT17.000.070.050.07+0.04+133.33%146217.19%
AFRM220826P000175002022-08-15 10:25AM EDT17.500.060.040.130.00-101140220.31%
AFRM220826P000180002022-08-19 3:09PM EDT18.000.110.080.11+0.06+120.00%4040214.84%
AFRM220826P000185002022-08-19 3:56PM EDT18.500.110.100.11+0.04+57.14%10156209.38%
AFRM220826P000190002022-08-19 3:36PM EDT19.000.130.100.19+0.07+116.67%3291212.50%
AFRM220826P000195002022-08-19 3:44PM EDT19.500.160.130.18+0.08+100.00%4278205.86%
AFRM220826P000200002022-08-19 3:58PM EDT20.000.180.180.20+0.09+100.00%1601,809205.08%
AFRM220826P000205002022-08-19 3:57PM EDT20.500.230.210.24+0.13+130.00%78198203.13%
AFRM220826P000210002022-08-19 3:55PM EDT21.000.270.250.29+0.14+107.69%54454201.95%
AFRM220826P000215002022-08-19 3:58PM EDT21.500.330.310.34+0.16+94.12%5457201.56%
AFRM220826P000220002022-08-19 3:58PM EDT22.000.370.360.40+0.19+105.56%56415200.00%
AFRM220826P000225002022-08-19 3:35PM EDT22.500.450.430.46+0.26+136.84%6186198.83%
AFRM220826P000230002022-08-19 3:38PM EDT23.000.510.510.54+0.27+112.50%66265198.63%
AFRM220826P000235002022-08-19 1:55PM EDT23.500.610.590.63+0.34+125.93%18171197.85%
AFRM220826P000240002022-08-19 3:58PM EDT24.000.700.680.73+0.40+133.33%1031,102197.07%
AFRM220826P000245002022-08-19 3:43PM EDT24.500.810.790.84+0.45+125.00%91245196.88%
AFRM220826P000250002022-08-19 3:59PM EDT25.000.920.890.96+0.53+135.90%764618195.51%
AFRM220826P000255002022-08-19 3:44PM EDT25.501.051.031.07+0.62+144.19%127132194.73%
AFRM220826P000260002022-08-19 3:59PM EDT26.001.161.161.24+0.66+132.00%597173195.02%
AFRM220826P000265002022-08-19 3:55PM EDT26.501.301.311.39+0.72+124.14%7470194.34%
AFRM220826P000270002022-08-19 3:59PM EDT27.001.521.481.57+0.88+137.50%7971,070194.53%
AFRM220826P000275002022-08-19 3:57PM EDT27.501.691.661.75+0.91+116.67%7652194.24%
AFRM220826P000280002022-08-19 3:39PM EDT28.001.841.831.93+1.03+127.16%197621192.77%
AFRM220826P000285002022-08-19 3:50PM EDT28.502.082.032.14+1.18+131.11%641,238192.48%
AFRM220826P000290002022-08-19 3:59PM EDT29.002.292.252.36+1.26+122.33%265164192.38%
AFRM220826P000295002022-08-19 2:39PM EDT29.502.562.492.53+1.33+108.13%2696190.43%
AFRM220826P000300002022-08-19 3:59PM EDT30.002.762.722.84+1.43+107.52%1,9483,447191.89%
AFRM220826P000305002022-08-19 3:57PM EDT30.503.002.983.10+1.51+101.34%290186191.89%
AFRM220826P000310002022-08-19 3:59PM EDT31.003.303.203.35+1.65+100.00%554397189.65%
AFRM220826P000315002022-08-19 3:34PM EDT31.503.503.503.65+1.78+103.49%63974190.63%
AFRM220826P000320002022-08-19 3:52PM EDT32.003.853.803.95+1.97+104.79%397416190.82%
AFRM220826P000325002022-08-19 3:48PM EDT32.504.174.104.25+2.08+99.52%245295190.43%
AFRM220826P000330002022-08-19 3:54PM EDT33.004.454.404.55+2.10+89.36%232788189.36%
AFRM220826P000335002022-08-19 3:11PM EDT33.504.924.704.90+2.30+87.79%7337189.06%
AFRM220826P000340002022-08-19 3:47PM EDT34.005.155.055.25+2.33+82.62%110145189.65%
AFRM220826P000345002022-08-19 3:26PM EDT34.505.555.405.60+2.45+79.03%61149189.75%
AFRM220826P000350002022-08-19 3:50PM EDT35.005.835.755.95+2.60+80.50%4851,183189.26%
AFRM220826P000355002022-08-19 2:55PM EDT35.506.206.156.30+2.79+81.82%1780189.65%
AFRM220826P000360002022-08-19 3:41PM EDT36.006.496.506.65+2.79+75.41%1541,236187.89%
AFRM220826P000365002022-08-19 1:31PM EDT36.506.946.907.05+2.99+75.70%24104188.87%
AFRM220826P000370002022-08-19 3:41PM EDT37.007.307.257.45+2.80+62.22%89185187.70%
AFRM220826P000375002022-08-19 3:56PM EDT37.507.637.657.85+3.05+66.59%29118187.70%
AFRM220826P000380002022-08-19 2:03PM EDT38.008.058.058.20+3.17+64.96%69312185.25%
AFRM220826P000385002022-08-19 12:42PM EDT38.508.158.508.65+3.50+75.27%16451187.89%
AFRM220826P000390002022-08-19 3:47PM EDT39.008.978.909.05+3.42+61.62%2141,541186.33%
AFRM220826P000395002022-08-19 11:41AM EDT39.509.409.309.50+3.99+73.75%11224186.13%
AFRM220826P000400002022-08-19 3:58PM EDT40.009.799.7010.05+3.59+57.90%29119189.65%
AFRM220826P000405002022-08-19 11:49AM EDT40.509.9010.1510.45+3.40+52.31%1216188.67%
AFRM220826P000410002022-08-19 9:33AM EDT41.009.5010.6010.95+2.37+33.24%698191.80%
AFRM220826P000415002022-08-18 9:45AM EDT41.509.8011.0011.40+2.60+36.11%114190.04%
AFRM220826P000420002022-08-17 10:32AM EDT42.006.9911.4511.750.00-46184.96%
AFRM220826P000425002022-08-18 1:54PM EDT42.5010.2011.9512.30+1.95+23.64%1-192.38%
AFRM220826P000430002022-08-18 1:48PM EDT43.008.7012.4012.750.00-121191.80%
AFRM220826P000435002022-08-19 10:21AM EDT43.5012.0512.8513.25+3.00+33.15%--193.55%
AFRM220826P000440002022-08-19 10:06AM EDT44.0012.4113.3013.70+3.44+38.35%272192.19%
AFRM220826P000445002022-08-18 12:13PM EDT44.509.9513.7014.100.00-37183.59%
AFRM220826P000450002022-08-19 12:41PM EDT45.0013.9513.9514.55+3.48+33.24%1133163.28%
AFRM220826P000455002022-08-18 9:42AM EDT45.5010.3514.6515.100.00-76187.89%
AFRM220826P000460002022-08-18 10:30AM EDT46.0011.2615.1515.600.00-923191.80%
AFRM220826P000465002022-08-17 2:01PM EDT46.5010.3515.6516.250.00-47206.25%
AFRM220826P000470002022-08-17 10:42AM EDT47.0015.4516.1016.50+4.60+42.40%221187.11%
AFRM220826P000475002022-08-18 12:13PM EDT47.5012.5516.6016.950.00---185.94%
AFRM220826P000480002022-08-19 10:21AM EDT48.0016.2517.0517.40+4.60+39.48%39178.91%
AFRM220826P000485002022-08-18 12:13PM EDT48.5013.4517.2017.950.00---221.29%
AFRM220826P000490002022-08-16 11:56AM EDT49.0010.7518.0518.400.00-416185.55%
AFRM220826P000495002022-08-17 9:30AM EDT49.5012.2518.5018.950.00-58188.67%
AFRM220826P000500002022-08-17 10:08AM EDT50.0013.0519.0019.450.00-110191.80%
AFRM220826P000510002022-08-16 12:24PM EDT51.0012.2020.0020.500.00-1319203.91%
AFRM220826P000520002022-08-18 10:38AM EDT52.0016.7520.9521.400.00-119189.84%
AFRM220826P000530002022-08-16 11:35AM EDT53.0014.6021.9522.400.00-22195.31%
AFRM220826P000550002022-08-17 2:21PM EDT55.0017.8523.9524.400.00--1206.25%
AFRM220826P000560002022-08-18 12:50PM EDT56.0020.4524.9525.400.00-12211.72%
AFRM220826P000610002022-08-17 1:02PM EDT61.0023.9529.9030.350.00---212.50%