La bourse est fermée
Dow Jones
38 071,92 -314,17 (-0,82 %) Nasdaq
15 861,51 -121,58 (-0,76 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0681 -0,0044 (-0,41 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503C00002000 | 2024-04-29 2:06PM EDT | 2.00 | 5.07 | 4.75 | 4.85 | 0.00 | - | 242 | 30 | 587.50% |
| SOFI240503C00002500 | 2024-04-30 12:12PM EDT | 2.50 | 4.29 | 4.25 | 4.30 | -0.26 | -5.71% | 183 | 48 | 487.50% |
| SOFI240503C00003000 | 2024-04-30 10:35AM EDT | 3.00 | 3.70 | 3.75 | 3.85 | -0.35 | -8.64% | 91 | 72 | 406.25% |
| SOFI240503C00003500 | 2024-04-30 11:21AM EDT | 3.50 | 3.22 | 3.25 | 3.35 | -0.38 | -10.56% | 94 | 34 | 337.50% |
| SOFI240503C00004000 | 2024-04-30 12:12PM EDT | 4.00 | 2.79 | 2.76 | 2.83 | -0.26 | -8.72% | 131 | 44 | 262.50% |
| SOFI240503C00004500 | 2024-04-30 10:03AM EDT | 4.50 | 2.22 | 2.26 | 2.33 | -0.33 | -12.94% | 27 | 249 | 212.50% |
| SOFI240503C00005000 | 2024-04-30 10:21AM EDT | 5.00 | 1.70 | 1.76 | 1.81 | -0.35 | -17.07% | 27 | 632 | 137.50% |
| SOFI240503C00005500 | 2024-04-30 12:08PM EDT | 5.50 | 1.26 | 1.27 | 1.33 | -0.31 | -19.75% | 159 | 215 | 128.13% |
| SOFI240503C00006000 | 2024-04-30 12:03PM EDT | 6.00 | 0.77 | 0.77 | 0.80 | -0.30 | -28.04% | 1,196 | 3,183 | 62.50% |
| SOFI240503C00006500 | 2024-04-30 12:13PM EDT | 6.50 | 0.34 | 0.34 | 0.35 | -0.25 | -41.67% | 8,608 | 7,707 | 60.94% |
| SOFI240503C00007000 | 2024-04-30 12:13PM EDT | 7.00 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 26,324 | 30,392 | 64.06% |
| SOFI240503C00007500 | 2024-04-30 12:13PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 24,237 | 43,456 | 73.44% |
| SOFI240503C00008000 | 2024-04-30 12:13PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 14,445 | 63,523 | 95.31% |
| SOFI240503C00008500 | 2024-04-30 12:09PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,996 | 33,538 | 100.00% |
| SOFI240503C00009000 | 2024-04-30 12:04PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,633 | 30,564 | 125.00% |
| SOFI240503C00009500 | 2024-04-30 11:38AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 877 | 21,145 | 143.75% |
| SOFI240503C00010000 | 2024-04-30 12:09PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 24,943 | 50.00% |
| SOFI240503C00010500 | 2024-04-30 10:54AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 5,976 | 175.00% |
| SOFI240503C00011000 | 2024-04-30 10:40AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 4,795 | 50.00% |
| SOFI240503C00011500 | 2024-04-29 3:28PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,217 | 14,486 | 212.50% |
| SOFI240503C00012000 | 2024-04-30 9:40AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,623 | 225.00% |
| SOFI240503C00012500 | 2024-04-29 11:33AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 879 | 50.00% |
| SOFI240503C00013000 | 2024-04-29 9:39AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 883 | 50.00% |
| SOFI240503C00013500 | 2024-04-29 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 262.50% |
| SOFI240503C00014000 | 2024-04-29 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 275.00% |
| SOFI240503C00015000 | 2024-04-30 9:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 741 | 300.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503P00004000 | 2024-04-29 10:21AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 50.00% |
| SOFI240503P00004500 | 2024-04-30 10:53AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,033 | 175.00% |
| SOFI240503P00005000 | 2024-04-30 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 10,880 | 137.50% |
| SOFI240503P00005500 | 2024-04-30 11:19AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 325 | 3,899 | 96.88% |
| SOFI240503P00006000 | 2024-04-30 12:08PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,922 | 12,487 | 78.13% |
| SOFI240503P00006500 | 2024-04-30 12:11PM EDT | 6.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 14,292 | 26,914 | 65.63% |
| SOFI240503P00007000 | 2024-04-30 12:13PM EDT | 7.00 | 0.33 | 0.31 | 0.32 | +0.13 | +68.42% | 11,826 | 51,992 | 64.06% |
| SOFI240503P00007500 | 2024-04-30 12:12PM EDT | 7.50 | 0.75 | 0.74 | 0.76 | +0.22 | +43.14% | 4,793 | 20,656 | 78.13% |
| SOFI240503P00008000 | 2024-04-30 12:10PM EDT | 8.00 | 1.25 | 1.21 | 1.25 | +0.26 | +26.26% | 702 | 7,883 | 87.50% |
| SOFI240503P00008500 | 2024-04-30 12:05PM EDT | 8.50 | 1.73 | 1.68 | 1.75 | +0.26 | +17.69% | 275 | 2,018 | 140.63% |
| SOFI240503P00009000 | 2024-04-30 11:12AM EDT | 9.00 | 2.17 | 2.20 | 2.25 | +0.24 | +12.44% | 44 | 450 | 125.00% |
| SOFI240503P00009500 | 2024-04-30 11:33AM EDT | 9.50 | 2.77 | 2.63 | 2.75 | +0.31 | +12.60% | 10 | 74 | 190.63% |
| SOFI240503P00010000 | 2024-04-30 10:55AM EDT | 10.00 | 3.28 | 3.15 | 3.25 | +0.37 | +12.71% | 1 | 49 | 212.50% |
| SOFI240503P00010500 | 2024-04-30 12:05PM EDT | 10.50 | 3.75 | 3.65 | 3.75 | +0.31 | +9.01% | 3 | 52 | 234.38% |
| SOFI240503P00011000 | 2024-04-30 11:51AM EDT | 11.00 | 4.26 | 4.15 | 4.30 | +0.31 | +7.85% | 2 | 20 | 193.75% |
| SOFI240503P00012000 | 2024-04-18 2:41PM EDT | 12.00 | 4.80 | 5.15 | 5.25 | 0.00 | - | - | 0 | 287.50% |
| SOFI240503P00012500 | 2024-04-29 10:05AM EDT | 12.50 | 5.32 | 5.65 | 5.75 | 0.00 | - | 2 | 0 | 303.13% |
