Affirm Holdings, Inc. (AFRM)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426C00021500 | 2024-04-24 2:39PM EDT | 21.50 | 10.67 | 10.15 | 11.70 | -0.19 | -1.75% | 30 | 84 | 334.38% |
| AFRM240426C00022000 | 2024-04-24 11:48AM EDT | 22.00 | 10.05 | 9.40 | 10.80 | -0.34 | -3.27% | 30 | 48 | 187.50% |
| AFRM240426C00022500 | 2024-04-22 9:58AM EDT | 22.50 | 8.25 | 8.35 | 10.75 | 0.00 | - | 1 | 4 | 453.13% |
| AFRM240426C00023000 | 2024-04-16 9:35AM EDT | 23.00 | 7.70 | 7.65 | 10.50 | 0.00 | - | - | 1 | 469.92% |
| AFRM240426C00023500 | 2024-04-24 11:48AM EDT | 23.50 | 8.56 | 7.15 | 9.30 | -0.77 | -8.25% | 30 | 46 | 345.70% |
| AFRM240426C00024000 | 2024-04-23 10:36AM EDT | 24.00 | 8.86 | 7.00 | 8.60 | 0.00 | - | 30 | 104 | 294.73% |
| AFRM240426C00024500 | 2024-04-24 2:39PM EDT | 24.50 | 7.67 | 7.20 | 7.85 | +0.04 | +0.52% | 30 | 40 | 230.08% |
| AFRM240426C00025000 | 2024-04-19 2:49PM EDT | 25.00 | 5.82 | 6.60 | 7.60 | 0.00 | - | 1 | 13 | 129.69% |
| AFRM240426C00025500 | 2024-04-24 10:05AM EDT | 25.50 | 7.25 | 5.15 | 7.80 | +1.40 | +23.93% | 22 | 8 | 347.85% |
| AFRM240426C00026000 | 2024-04-19 9:36AM EDT | 26.00 | 5.15 | 4.75 | 6.70 | 0.00 | - | 1 | 37 | 249.61% |
| AFRM240426C00026500 | 2024-04-24 9:40AM EDT | 26.50 | 6.50 | 5.05 | 6.30 | +0.95 | +17.12% | 1 | 2 | 136.33% |
| AFRM240426C00027000 | 2024-04-24 10:05AM EDT | 27.00 | 5.75 | 4.05 | 6.25 | +0.90 | +18.56% | 17 | 3 | 117.58% |
| AFRM240426C00027500 | 2024-04-24 10:57AM EDT | 27.50 | 4.85 | 3.75 | 4.90 | +1.53 | +46.08% | 36 | 73 | 160.35% |
| AFRM240426C00028000 | 2024-04-24 3:21PM EDT | 28.00 | 4.18 | 3.30 | 5.25 | -0.82 | -16.40% | 2 | 9 | 125.78% |
| AFRM240426C00028500 | 2024-04-24 3:21PM EDT | 28.50 | 3.60 | 2.63 | 3.75 | +1.15 | +46.94% | 2 | 65 | 109.38% |
| AFRM240426C00029000 | 2024-04-24 12:01PM EDT | 29.00 | 3.15 | 2.49 | 3.20 | -0.88 | -21.84% | 6 | 187 | 88.28% |
| AFRM240426C00029500 | 2024-04-23 10:08AM EDT | 29.50 | 3.38 | 1.94 | 2.73 | 0.00 | - | 4 | 166 | 82.42% |
| AFRM240426C00030000 | 2024-04-24 12:52PM EDT | 30.00 | 2.10 | 1.52 | 2.26 | -1.05 | -33.33% | 7 | 334 | 75.00% |
| AFRM240426C00030500 | 2024-04-24 3:58PM EDT | 30.50 | 1.75 | 1.69 | 2.47 | -0.81 | -31.64% | 89 | 402 | 98.83% |
| AFRM240426C00031000 | 2024-04-24 3:54PM EDT | 31.00 | 1.40 | 1.36 | 1.44 | -0.65 | -31.71% | 84 | 447 | 64.65% |
| AFRM240426C00031500 | 2024-04-24 3:54PM EDT | 31.50 | 1.14 | 1.05 | 1.08 | -0.76 | -40.00% | 88 | 833 | 64.26% |
| AFRM240426C00032000 | 2024-04-24 3:46PM EDT | 32.00 | 0.80 | 0.76 | 0.79 | -0.61 | -43.26% | 262 | 1,372 | 63.38% |
| AFRM240426C00032500 | 2024-04-24 3:54PM EDT | 32.50 | 0.58 | 0.53 | 0.56 | -0.61 | -51.26% | 332 | 1,014 | 63.09% |
| AFRM240426C00033000 | 2024-04-24 3:07PM EDT | 33.00 | 0.37 | 0.35 | 0.38 | -0.46 | -55.42% | 802 | 1,983 | 62.50% |
| AFRM240426C00033500 | 2024-04-24 3:55PM EDT | 33.50 | 0.28 | 0.22 | 0.26 | -0.37 | -56.92% | 359 | 767 | 62.70% |
| AFRM240426C00034000 | 2024-04-24 3:40PM EDT | 34.00 | 0.16 | 0.15 | 0.17 | -0.30 | -65.22% | 580 | 2,340 | 64.06% |
| AFRM240426C00034500 | 2024-04-24 3:12PM EDT | 34.50 | 0.10 | 0.08 | 0.11 | -0.24 | -70.59% | 43 | 1,564 | 63.67% |
| AFRM240426C00035000 | 2024-04-24 3:42PM EDT | 35.00 | 0.07 | 0.05 | 0.08 | -0.18 | -72.00% | 437 | 1,835 | 66.02% |
| AFRM240426C00035500 | 2024-04-24 3:33PM EDT | 35.50 | 0.03 | 0.03 | 0.05 | -0.15 | -83.33% | 96 | 225 | 66.80% |
| AFRM240426C00036000 | 2024-04-24 3:57PM EDT | 36.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 335 | 620 | 70.31% |
| AFRM240426C00036500 | 2024-04-24 3:22PM EDT | 36.50 | 0.02 | 0.01 | 0.06 | -0.08 | -80.00% | 12 | 150 | 78.91% |
| AFRM240426C00037000 | 2024-04-24 3:54PM EDT | 37.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 10 | 607 | 83.59% |
| AFRM240426C00037500 | 2024-04-23 2:45PM EDT | 37.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 87.50% |
| AFRM240426C00038000 | 2024-04-24 9:40AM EDT | 38.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 20 | 305 | 96.09% |
| AFRM240426C00038500 | 2024-04-24 10:35AM EDT | 38.50 | 0.01 | 0.01 | 0.04 | -0.05 | -83.33% | 15 | 138 | 99.22% |
| AFRM240426C00039000 | 2024-04-23 10:39AM EDT | 39.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 26 | 267 | 84.38% |
| AFRM240426C00039500 | 2024-04-23 9:31AM EDT | 39.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 120 | 110.94% |
| AFRM240426C00040000 | 2024-04-24 12:33PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 752 | 93.75% |
| AFRM240426C00041000 | 2024-04-23 2:45PM EDT | 41.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 181 | 196.88% |
| AFRM240426C00042000 | 2024-04-24 12:33PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 204 | 112.50% |
| AFRM240426C00043000 | 2024-04-24 10:49AM EDT | 43.00 | 0.08 | 0.00 | 0.01 | +0.05 | +166.67% | 1 | 73 | 121.88% |
| AFRM240426C00044000 | 2024-04-24 10:49AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | -0.22 | -88.00% | 1 | 149 | 131.25% |
| AFRM240426C00045000 | 2024-04-22 9:52AM EDT | 45.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 626 | 150.00% |
| AFRM240426C00046000 | 2024-04-17 9:30AM EDT | 46.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 1 | 160 | 165.63% |
| AFRM240426C00047000 | 2024-04-22 1:45PM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 326 | 165.63% |
| AFRM240426C00048000 | 2024-04-23 9:32AM EDT | 48.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 88 | 175.00% |
| AFRM240426C00049000 | 2024-04-10 1:29PM EDT | 49.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 310 | 168.75% |
| AFRM240426C00050000 | 2024-04-22 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 74 | 175.00% |
| AFRM240426C00055000 | 2024-04-23 11:53AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 118 | 206.25% |
認沽盤範圍2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AFRM240426P00021500 | 2024-04-18 10:19AM EDT | 21.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 168.75% |
| AFRM240426P00023500 | 2024-04-17 9:36AM EDT | 23.50 | 0.05 | 0.00 | 0.51 | 0.00 | - | - | 12 | 253.52% |
| AFRM240426P00024000 | 2024-04-17 12:00PM EDT | 24.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 76 | 314.84% |
| AFRM240426P00024500 | 2024-04-23 9:39AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 59 | 118.75% |
| AFRM240426P00025000 | 2024-04-23 12:36PM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 101 | 846 | 106.25% |
| AFRM240426P00025500 | 2024-04-23 9:56AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 114 | 100.00% |
| AFRM240426P00026000 | 2024-04-23 12:21PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 277 | 93.75% |
| AFRM240426P00026500 | 2024-04-24 3:10PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 330 | 84.38% |
| AFRM240426P00027000 | 2024-04-24 2:18PM EDT | 27.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 68 | 387 | 84.38% |
| AFRM240426P00027500 | 2024-04-24 12:51PM EDT | 27.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 18 | 886 | 85.94% |
| AFRM240426P00028000 | 2024-04-24 3:32PM EDT | 28.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 39 | 2,795 | 86.72% |
| AFRM240426P00028500 | 2024-04-24 2:28PM EDT | 28.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 7 | 2,083 | 75.00% |
| AFRM240426P00029000 | 2024-04-24 3:45PM EDT | 29.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 147 | 1,148 | 69.53% |
| AFRM240426P00029500 | 2024-04-24 3:33PM EDT | 29.50 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 207 | 500 | 65.63% |
| AFRM240426P00030000 | 2024-04-24 3:57PM EDT | 30.00 | 0.12 | 0.11 | 0.13 | -0.05 | -29.41% | 227 | 937 | 65.63% |
| AFRM240426P00030500 | 2024-04-24 3:58PM EDT | 30.50 | 0.22 | 0.18 | 0.21 | -0.01 | -4.35% | 286 | 564 | 64.45% |
| AFRM240426P00031000 | 2024-04-24 3:59PM EDT | 31.00 | 0.29 | 0.29 | 0.33 | -0.05 | -14.71% | 905 | 1,088 | 63.67% |
| AFRM240426P00031500 | 2024-04-24 3:14PM EDT | 31.50 | 0.45 | 0.45 | 0.50 | -0.03 | -6.25% | 881 | 1,322 | 63.38% |
| AFRM240426P00032000 | 2024-04-24 3:59PM EDT | 32.00 | 0.68 | 0.67 | 0.71 | +0.06 | +9.68% | 787 | 1,212 | 62.89% |
| AFRM240426P00032500 | 2024-04-24 3:56PM EDT | 32.50 | 0.91 | 0.93 | 0.98 | +0.05 | +5.81% | 470 | 234 | 62.11% |
| AFRM240426P00033000 | 2024-04-24 3:32PM EDT | 33.00 | 1.21 | 1.25 | 1.30 | +0.08 | +7.08% | 173 | 313 | 61.52% |
| AFRM240426P00033500 | 2024-04-24 1:26PM EDT | 33.50 | 1.55 | 1.35 | 1.77 | +0.30 | +24.00% | 12 | 126 | 50.78% |
| AFRM240426P00034000 | 2024-04-24 3:58PM EDT | 34.00 | 2.00 | 2.01 | 2.14 | +0.12 | +6.38% | 27 | 2,063 | 63.48% |
| AFRM240426P00034500 | 2024-04-24 3:12PM EDT | 34.50 | 2.39 | 2.43 | 2.59 | -0.04 | -1.65% | 8 | 54 | 62.89% |
| AFRM240426P00035000 | 2024-04-24 3:58PM EDT | 35.00 | 2.90 | 2.90 | 3.05 | +0.54 | +22.88% | 146 | 176 | 63.67% |
| AFRM240426P00035500 | 2024-04-24 3:29PM EDT | 35.50 | 3.40 | 3.35 | 4.05 | +0.45 | +15.25% | 107 | 23 | 111.13% |
| AFRM240426P00036000 | 2024-04-24 3:28PM EDT | 36.00 | 3.90 | 3.05 | 4.80 | +0.80 | +25.81% | 16 | 123 | 53.13% |
| AFRM240426P00036500 | 2024-04-23 12:16PM EDT | 36.50 | 3.65 | 4.30 | 4.70 | 0.00 | - | 46 | 45 | 93.36% |
| AFRM240426P00037000 | 2024-04-24 3:54PM EDT | 37.00 | 4.88 | 4.70 | 5.20 | +0.74 | +17.87% | 1 | 55 | 83.59% |
| AFRM240426P00038000 | 2024-04-23 1:58PM EDT | 38.00 | 5.08 | 4.80 | 7.15 | 0.00 | - | 1 | 84 | 107.03% |
| AFRM240426P00038500 | 2024-04-24 2:48PM EDT | 38.50 | 6.35 | 5.50 | 7.65 | -1.70 | -21.12% | 4 | 3 | 141.02% |
| AFRM240426P00039000 | 2024-04-24 2:48PM EDT | 39.00 | 6.85 | 6.45 | 8.25 | +0.95 | +16.10% | 98 | 60 | 195.90% |
| AFRM240426P00039500 | 2024-04-16 1:54PM EDT | 39.50 | 8.85 | 6.25 | 8.25 | 0.00 | - | - | 0 | 255.86% |
| AFRM240426P00040000 | 2024-04-24 3:55PM EDT | 40.00 | 7.77 | 7.65 | 8.40 | -1.68 | -17.78% | 95 | 32 | 149.22% |
| AFRM240426P00041000 | 2024-04-16 2:47PM EDT | 41.00 | 10.20 | 8.50 | 9.80 | 0.00 | - | 2 | 0 | 192.97% |
| AFRM240426P00041500 | 2024-04-17 9:47AM EDT | 41.50 | 9.95 | 8.75 | 11.40 | 0.00 | - | - | 0 | 267.97% |
| AFRM240426P00042000 | 2024-04-23 12:35PM EDT | 42.00 | 8.90 | 9.40 | 11.75 | 0.00 | - | 15 | 0 | 275.78% |
| AFRM240426P00042500 | 2024-04-18 2:44PM EDT | 42.50 | 11.35 | 9.65 | 11.05 | 0.00 | - | - | 0 | 280.08% |
| AFRM240426P00043000 | 2024-04-24 2:48PM EDT | 43.00 | 10.85 | 10.65 | 12.00 | +0.95 | +9.60% | 2 | 1 | 253.13% |
| AFRM240426P00043500 | 2024-04-18 10:56AM EDT | 43.50 | 11.70 | 10.30 | 12.40 | 0.00 | - | - | 0 | 340.63% |
| AFRM240426P00044000 | 2024-04-11 12:34PM EDT | 44.00 | 10.83 | 10.85 | 13.40 | 0.00 | - | 1 | 0 | 226.17% |
| AFRM240426P00045000 | 2024-04-16 1:38PM EDT | 45.00 | 14.40 | 11.75 | 14.05 | 0.00 | - | 73 | 0 | 381.64% |
| AFRM240426P00046000 | 2024-04-16 1:40PM EDT | 46.00 | 15.25 | 13.40 | 15.65 | 0.00 | - | 6 | 0 | 325.78% |
| AFRM240426P00047000 | 2024-04-16 1:40PM EDT | 47.00 | 16.25 | 13.75 | 15.90 | 0.00 | - | 14 | 0 | 391.41% |
| AFRM240426P00048000 | 2024-04-16 1:45PM EDT | 48.00 | 17.20 | 15.55 | 16.75 | 0.00 | - | - | 0 | 278.13% |
| AFRM240426P00049000 | 2024-04-22 12:07PM EDT | 49.00 | 17.70 | 15.80 | 17.85 | 0.00 | - | 1 | 0 | 410.94% |
| AFRM240426P00050000 | 2024-04-24 3:54PM EDT | 50.00 | 17.80 | 16.90 | 19.00 | -0.65 | -3.52% | 22 | 1 | 214.06% |
| AFRM240426P00055000 | 2024-04-16 1:35PM EDT | 55.00 | 24.45 | 22.30 | 23.95 | 0.00 | - | - | 0 | 339.06% |
