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
11.34-0.28 (-2.41%)
收市價: 04:00PM EST
11.31 -0.03 (-0.26%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月16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
AFRM221216C000025002022-09-30 9:55AM EST2.5016.9017.6517.950.00-100.00%
AFRM221216C000050002022-12-05 11:18AM EST5.008.556.306.400.00-312256.25%
AFRM221216C000075002022-12-01 11:26AM EST7.506.803.803.900.00-315137.50%
AFRM221216C000085002022-11-30 9:42AM EST8.503.002.882.95-1.50-33.33%110149.22%
AFRM221216C000095002022-12-09 2:50PM EST9.502.071.992.08+0.30+16.95%1667139.45%
AFRM221216C000100002022-12-09 3:58PM EST10.001.611.601.62-0.18-10.06%791,076129.30%
AFRM221216C000110002022-12-09 3:59PM EST11.000.950.940.96-0.21-18.10%679556124.61%
AFRM221216C000115002022-12-09 3:59PM EST11.500.700.690.71-0.18-20.45%8641,006123.44%
AFRM221216C000120002022-12-09 3:56PM EST12.000.500.490.50-0.17-25.37%1,9903,911121.29%
AFRM221216C000125002022-12-09 3:52PM EST12.500.350.340.36-0.14-28.57%5901,742121.68%
AFRM221216C000130002022-12-09 3:58PM EST13.000.240.230.25-0.11-31.43%1,3353,669121.48%
AFRM221216C000135002022-12-09 3:58PM EST13.500.160.160.17-0.09-36.00%4912,564122.27%
AFRM221216C000140002022-12-09 3:59PM EST14.000.120.110.12-0.06-33.33%5102,868124.22%
AFRM221216C000145002022-12-09 3:47PM EST14.500.090.080.09-0.04-30.77%1161,984128.13%
AFRM221216C000150002022-12-09 3:48PM EST15.000.070.060.07-0.03-30.00%41411,658132.03%
AFRM221216C000155002022-12-09 3:59PM EST15.500.050.050.06-0.02-28.57%7692,458138.28%
AFRM221216C000160002022-12-09 2:22PM EST16.000.050.040.05-0.02-28.57%921,392143.75%
AFRM221216C000165002022-12-09 3:49PM EST16.500.030.030.04-0.02-40.00%25371146.88%
AFRM221216C000170002022-12-09 2:55PM EST17.000.030.020.04-0.01-25.00%25936151.56%
AFRM221216C000175002022-12-09 12:20PM EST17.500.030.020.03-0.01-25.00%45,038156.25%
AFRM221216C000180002022-12-09 12:45PM EST18.000.030.020.030.00-3469164.06%
AFRM221216C000185002022-12-08 11:11AM EST18.500.030.020.030.00-64389171.88%
AFRM221216C000190002022-12-09 12:45PM EST19.000.030.020.03-0.01-25.00%4285179.69%
AFRM221216C000195002022-12-09 11:36AM EST19.500.030.020.030.00-187187.50%
AFRM221216C000200002022-12-09 3:52PM EST20.000.030.020.03+0.01+50.00%515,722193.75%
AFRM221216C000210002022-12-09 3:34PM EST21.000.020.010.02-0.03-60.00%20606193.75%
AFRM221216C000220002022-12-09 11:28AM EST22.000.020.010.02-0.01-33.33%264206.25%
AFRM221216C000225002022-12-09 1:43PM EST22.500.020.010.02-0.01-33.33%1485,865212.50%
AFRM221216C000230002022-12-09 10:45AM EST23.000.020.010.020.00-10517215.63%
AFRM221216C000240002022-12-08 1:14PM EST24.000.020.010.020.00-1375228.13%
AFRM221216C000250002022-12-09 1:35PM EST25.000.020.010.02+0.01+100.00%52,459237.50%
AFRM221216C000275002022-12-09 3:00PM EST27.500.010.010.020.00-2731,640262.50%
AFRM221216C000300002022-12-09 3:29PM EST30.000.010.010.020.00-26110,312281.25%
AFRM221216C000325002022-12-08 10:11AM EST32.500.010.000.010.00-3723268.75%
AFRM221216C000350002022-12-06 10:09AM EST35.000.010.000.010.00-512,805287.50%
AFRM221216C000375002022-12-05 11:06AM EST37.500.020.000.010.00-11597300.00%
AFRM221216C000400002022-12-09 1:51PM EST40.000.010.000.010.00-31,483312.50%
AFRM221216C000425002022-12-05 10:50AM EST42.500.010.000.010.00-2407325.00%
AFRM221216C000450002022-12-01 10:14AM EST45.000.010.000.010.00-4984337.50%
AFRM221216C000475002022-12-01 9:57AM EST47.500.020.000.010.00-1341350.00%
AFRM221216C000500002022-12-09 1:06PM EST50.000.010.000.010.00-11,176362.50%
AFRM221216C000550002022-12-07 9:41AM EST55.000.010.000.010.00-12,758375.00%
AFRM221216C000600002022-11-18 10:51AM EST60.000.010.000.010.00-1857393.75%
AFRM221216C000650002022-11-23 3:37PM EST65.000.010.000.010.00-1804412.50%
AFRM221216C000700002022-12-02 10:35AM EST70.000.010.000.010.00-11,609425.00%
AFRM221216C000750002022-12-05 3:05PM EST75.000.010.000.010.00-10729450.00%
AFRM221216C000800002022-11-09 3:44PM EST80.000.010.000.010.00-41,165450.00%
AFRM221216C000850002022-10-25 9:24AM EST85.000.030.000.020.00-2259500.00%
AFRM221216C000900002022-12-06 3:17PM EST90.000.010.000.010.00-21,131475.00%
AFRM221216C000950002022-12-06 11:18AM EST95.000.010.000.010.00-2051,011487.50%
AFRM221216C001000002022-11-10 11:29AM EST100.000.010.000.010.00-11,081500.00%
AFRM221216C001050002022-11-11 9:51AM EST105.000.010.000.010.00-3535512.50%
AFRM221216C001100002022-11-29 9:30AM EST110.000.010.000.010.00-20216525.00%
AFRM221216C001150002022-12-01 11:22AM EST115.000.010.000.010.00-11,557525.00%
AFRM221216C001200002022-10-20 10:05AM EST120.000.010.000.010.00-1335537.50%
AFRM221216C001250002022-10-20 10:06AM EST125.000.010.000.010.00-1680550.00%
AFRM221216C001300002022-11-15 1:00PM EST130.000.010.000.010.00-1495550.00%
AFRM221216C001350002022-08-17 10:14AM EST135.000.150.010.030.00-193625.00%
AFRM221216C001400002022-11-08 9:30AM EST140.000.010.000.010.00-1361562.50%
AFRM221216C001450002022-12-06 11:50AM EST145.000.010.010.010.00-1080600.00%
AFRM221216C001500002022-11-08 9:30AM EST150.000.010.000.010.00-1476575.00%
AFRM221216C001550002022-10-12 9:35AM EST155.000.020.000.000.00-109750.00%
AFRM221216C001600002022-11-07 11:28AM EST160.000.010.000.010.00-1254587.50%
AFRM221216C001650002022-08-05 10:43AM EST165.000.080.000.030.00-6041650.00%
AFRM221216C001700002022-11-08 9:32AM EST170.000.010.000.010.00-263600.00%
AFRM221216C001750002022-09-14 8:30AM EST175.000.060.000.000.00-1050.00%
AFRM221216C001800002022-08-18 8:47AM EST180.000.070.000.070.00-1116721.88%
AFRM221216C001850002022-08-15 2:23PM EST185.000.080.000.080.00-3115737.50%
AFRM221216C001900002022-06-28 9:25AM EST190.000.050.000.090.00-1114753.13%
AFRM221216C001950002022-05-31 8:48AM EST195.000.360.000.150.00-2116800.00%
AFRM221216C002000002022-11-15 3:32PM EST200.000.010.000.010.00-10556625.00%
AFRM221216C002100002022-10-19 1:20PM EST210.000.010.000.010.00-333637.50%
AFRM221216C002200002022-03-17 9:42AM EST220.000.010.030.390.00-243937.50%
AFRM221216C002300002022-05-26 12:24PM EST230.000.090.000.170.00-4166846.88%
AFRM221216C002400002022-09-22 9:39AM EST240.000.010.000.060.00-276768.75%
AFRM221216C002500002022-08-30 11:59AM EST250.000.010.000.040.00-9214750.00%
AFRM221216C002600002022-11-23 10:27AM EST260.000.010.000.010.00-10328675.00%
認沽盤範圍2022年12月16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
AFRM221216P000025002022-11-14 10:00AM EST2.500.010.000.010.00-11,218425.00%
AFRM221216P000050002022-11-30 2:15PM EST5.000.010.000.010.00-100978237.50%
AFRM221216P000070002022-12-09 11:00AM EST7.000.010.010.02-0.01-50.00%16434168.75%
AFRM221216P000075002022-12-09 3:57PM EST7.500.020.020.03-0.01-33.33%4251,151159.38%
AFRM221216P000080002022-12-09 3:51PM EST8.000.040.030.040.00-47363148.44%
AFRM221216P000085002022-12-09 3:59PM EST8.500.060.050.06-0.01-14.29%117306139.06%
AFRM221216P000090002022-12-09 3:58PM EST9.000.090.090.10-0.01-10.00%440405133.59%
AFRM221216P000095002022-12-09 3:56PM EST9.500.160.150.16-0.07-30.43%61892128.52%
AFRM221216P000100002022-12-09 3:58PM EST10.000.260.250.26+0.02+8.33%6154,645125.78%
AFRM221216P000105002022-12-09 3:57PM EST10.500.400.390.41+0.01+2.56%172645123.83%
AFRM221216P000110002022-12-09 3:59PM EST11.000.600.590.60+0.05+9.09%7031,167122.27%
AFRM221216P000115002022-12-09 3:59PM EST11.500.840.840.86+0.08+10.53%9897,603121.88%
AFRM221216P000120002022-12-09 3:58PM EST12.001.151.141.16+0.10+9.52%4271,488120.51%
AFRM221216P000125002022-12-09 3:58PM EST12.501.501.481.52+0.12+8.70%58114,757119.92%
AFRM221216P000130002022-12-09 3:54PM EST13.001.891.871.91+0.15+8.62%2062,228119.53%
AFRM221216P000135002022-12-09 3:18PM EST13.502.182.272.34-0.06-2.68%588,692117.19%
AFRM221216P000140002022-12-09 3:52PM EST14.002.752.742.79+0.05+1.85%14914121.09%
AFRM221216P000145002022-12-09 3:30PM EST14.503.163.203.30+0.15+4.98%431,038129.69%
AFRM221216P000150002022-12-09 3:35PM EST15.003.653.653.75+0.20+5.80%237,958118.75%
AFRM221216P000155002022-12-09 2:27PM EST15.504.084.154.25+0.03+0.74%6182129.69%
AFRM221216P000160002022-12-09 3:52PM EST16.004.694.654.75-0.11-2.29%4342140.63%
AFRM221216P000165002022-12-07 11:46AM EST16.505.055.155.250.00-671150.00%
AFRM221216P000170002022-12-09 12:21PM EST17.005.505.655.70+0.05+0.92%2167137.50%
AFRM221216P000175002022-12-09 3:46PM EST17.506.126.156.20-0.22-3.47%505,215143.75%
AFRM221216P000180002022-12-06 12:49PM EST18.006.006.606.750.00-83153.13%
AFRM221216P000185002022-12-02 10:09AM EST18.504.547.107.200.00-150185.94%
AFRM221216P000195002022-11-30 1:48PM EST19.506.508.058.200.00-3536201.56%
AFRM221216P000200002022-12-09 11:18AM EST20.008.538.558.70-0.07-0.81%22,671207.81%
AFRM221216P000225002022-12-09 9:44AM EST22.5010.9711.1011.20+0.46+4.38%24,599242.19%
AFRM221216P000230002022-11-29 2:27PM EST23.0010.0511.6011.700.00-30248.44%
AFRM221216P000250002022-12-08 9:41AM EST25.0013.3613.6013.70-0.84-5.92%21,205271.88%
AFRM221216P000275002022-12-01 10:58AM EST27.5013.3016.1016.200.00-1321296.88%
AFRM221216P000300002022-12-09 1:21PM EST30.0018.6418.6018.70+0.04+0.22%1289320.31%
AFRM221216P000325002022-11-21 9:33AM EST32.5019.4521.1021.200.00-10340.63%
AFRM221216P000350002022-11-30 9:37AM EST35.0022.0023.6023.700.00-10111359.38%
AFRM221216P000375002022-11-04 1:41PM EST37.5021.6822.8023.000.00-100.00%
AFRM221216P000400002022-11-29 10:54AM EST40.0026.8428.5528.750.00-460441.41%
AFRM221216P000425002022-11-01 8:57AM EST42.5021.620.000.000.00-200.00%
AFRM221216P000450002022-11-22 12:57PM EST45.0032.2533.5533.750.00-80471.88%
AFRM221216P000475002022-09-13 9:37AM EST47.5023.4029.5029.700.00-5390.00%
AFRM221216P000500002022-11-09 9:49AM EST50.0036.5538.4538.600.00-210.00%
AFRM221216P000550002022-11-15 2:10PM EST55.0037.4043.5043.750.00-10523.44%
AFRM221216P000600002022-10-31 9:48AM EST60.0039.8046.6547.550.00-110.00%
AFRM221216P000650002022-08-31 12:51PM EST65.0041.6545.8046.150.00-10280.00%
AFRM221216P000700002022-11-09 10:27AM EST70.0056.8558.4058.750.00-352584.38%
AFRM221216P000750002022-11-09 9:53AM EST75.0061.8563.4563.700.00-60543.75%
AFRM221216P000800002022-11-11 1:39PM EST80.0063.1068.5068.800.00-10654.69%
AFRM221216P000850002022-08-10 1:27PM EST85.0049.4658.6059.100.00-600.00%
AFRM221216P000900002022-11-10 9:33AM EST90.0075.3578.5578.850.00-610584.38%
AFRM221216P000950002022-07-28 1:12PM EST95.0069.8070.1070.550.00-502010.00%
AFRM221216P001000002022-11-22 12:57PM EST100.0087.2588.5588.750.00-818668.75%
AFRM221216P001050002022-12-07 2:53PM EST105.0093.5593.5593.850.00-360150618.75%
AFRM221216P001100002022-05-26 10:46AM EST110.0083.6686.5586.950.00-1540.00%
AFRM221216P001150002022-12-01 10:04AM EST115.00100.70103.55103.750.00-405701.56%
AFRM221216P001200002022-08-03 1:58PM EST120.0088.6097.1597.600.00-500.00%
AFRM221216P001250002022-10-19 1:56PM EST125.00107.15111.35111.700.00-590.00%
AFRM221216P001300002022-12-02 2:24PM EST130.00115.60118.55118.800.00-30606.25%
AFRM221216P001350002022-10-19 1:56PM EST135.00117.15121.30121.750.00-1090.00%
AFRM221216P001400002022-09-22 9:16AM EST140.00119.21121.35122.050.00-100.00%
AFRM221216P001450002022-05-13 2:21PM EST145.00121.12124.10125.400.00-200.00%
AFRM221216P001500002022-12-01 1:02PM EST150.00135.70138.40138.800.00-2570804.69%
AFRM221216P001550002022-11-23 2:29PM EST155.00141.90143.50143.800.00-770810.94%
AFRM221216P001600002022-12-08 11:42AM EST160.00148.60148.55148.800.00-10643.75%
AFRM221216P001650002022-04-06 10:23AM EST165.00124.50138.60140.650.00-100.00%
AFRM221216P001700002021-12-31 3:33PM EST170.0079.00110.55113.800.00-250.00%
AFRM221216P001750002022-11-22 11:36AM EST175.00162.20163.45164.000.00-1000765.63%
AFRM221216P001800002022-11-17 2:07PM EST180.00165.40168.30169.150.00-1820771.88%
AFRM221216P001850002022-12-01 9:59AM EST185.00170.75173.35174.000.00-190675.00%
AFRM221216P001900002022-11-17 3:58PM EST190.00175.40178.40178.900.00-1440921.88%
AFRM221216P001950002022-11-17 12:03PM EST195.00180.50183.45183.950.00-130750.00%
AFRM221216P002000002022-12-01 9:52AM EST200.00185.60188.30189.050.00-10687.50%
AFRM221216P002100002022-12-01 11:08AM EST210.00195.75198.25199.100.00-1460700.00%
AFRM221216P002200002022-11-22 2:15PM EST220.00207.40208.45209.150.00-1000889.06%
AFRM221216P002300002022-11-22 1:30PM EST230.00217.25218.30218.850.00-1000935.94%
AFRM221216P002400002022-12-02 12:32PM EST240.00225.70228.20229.150.00-30725.00%
AFRM221216P002500002022-11-17 3:34PM EST250.00235.65238.50238.850.00-5420731.25%
AFRM221216P002600002022-11-17 3:01PM EST260.00245.60248.35249.000.00-2710737.50%