La bourse est fermée

SoFi Technologies, Inc. (SOFI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
6,46-0,34 (-5,00 %)
À la clôture : 04:00PM EDT
6,51 +0,05 (+0,77 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SOFI240621C000010002024-06-14 3:52PM EDT1.005.705.105.70-0.20-3.39%1481,234.38%
SOFI240621C000020002024-06-14 10:38AM EDT2.004.454.054.85-0.38-7.87%594918.75%
SOFI240621C000030002024-05-21 9:42AM EDT3.004.183.103.850.00-3116281.25%
SOFI240621C000040002024-06-14 2:35PM EDT4.002.502.252.84-0.35-12.28%3990267.19%
SOFI240621C000045002024-06-14 3:10PM EDT4.502.001.132.37-0.80-28.57%22381.25%
SOFI240621C000050002024-06-14 3:54PM EDT5.001.471.451.60-0.41-21.81%1592,062152.34%
SOFI240621C000055002024-06-14 2:43PM EDT5.501.000.751.53+0.10+11.11%48291160.16%
SOFI240621C000060002024-06-14 3:59PM EDT6.000.510.500.53-0.29-36.25%5,7222,38460.94%
SOFI240621C000065002024-06-14 3:59PM EDT6.500.170.160.17-0.17-50.00%24,9202,15451.56%
SOFI240621C000070002024-06-14 3:59PM EDT7.000.050.040.05-0.04-44.44%21,32841,42157.81%
SOFI240621C000075002024-06-14 3:59PM EDT7.500.020.010.02-0.01-33.33%3,37922,90667.19%
SOFI240621C000080002024-06-14 3:46PM EDT8.000.010.010.020.00-3,30344,33289.06%
SOFI240621C000085002024-06-14 3:44PM EDT8.500.010.000.010.00-193,40893.75%
SOFI240621C000090002024-06-14 2:56PM EDT9.000.010.000.010.00-43925,910106.25%
SOFI240621C000095002024-06-13 9:39AM EDT9.500.010.000.030.00-21,958143.75%
SOFI240621C000100002024-06-14 3:37PM EDT10.000.010.000.010.00-2841,651137.50%
SOFI240621C000105002024-06-12 2:43PM EDT10.500.010.000.050.00-2851,185187.50%
SOFI240621C000110002024-06-14 1:28PM EDT11.000.010.000.010.00-17,065162.50%
SOFI240621C000115002024-06-04 3:23PM EDT11.500.010.000.320.00-141314.84%
SOFI240621C000120002024-06-14 12:30PM EDT12.000.010.000.010.00-118,061181.25%
SOFI240621C000125002024-05-29 11:39AM EDT12.500.030.000.750.00-12439.06%
SOFI240621C000130002024-06-13 10:03AM EDT13.000.010.000.010.00-35,982200.00%
SOFI240621C000140002024-05-30 11:43AM EDT14.000.010.000.750.00-22,111482.81%
SOFI240621C000150002024-06-12 10:57AM EDT15.000.010.000.010.00-718,928237.50%
SOFI240621C000160002024-06-05 10:05AM EDT16.000.010.000.010.00-1607250.00%
SOFI240621C000170002024-06-14 9:39AM EDT17.000.010.000.01-0.04-80.00%113,336262.50%
SOFI240621C000180002024-06-12 1:49PM EDT18.000.010.000.010.00-1489275.00%
SOFI240621C000200002024-06-12 1:49PM EDT20.000.010.000.010.00-103,783300.00%
SOFI240621C000220002024-06-12 9:46AM EDT22.000.010.000.010.00-16,970325.00%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
SOFI240621P000010002024-06-12 10:59AM EDT1.000.010.000.020.00-1221612.50%
SOFI240621P000020002024-04-29 9:32AM EDT2.000.020.000.750.00-41,814904.69%
SOFI240621P000030002024-06-05 9:31AM EDT3.000.010.000.050.00-1188,976306.25%
SOFI240621P000040002024-06-14 11:37AM EDT4.000.010.000.01-2.01-99.50%24,086156.25%
SOFI240621P000050002024-06-14 3:55PM EDT5.000.010.000.010.00-2022,05187.50%
SOFI240621P000055002024-06-14 3:47PM EDT5.500.010.000.010.00-28053659.38%
SOFI240621P000060002024-06-14 3:59PM EDT6.000.030.030.04+0.02+200.00%8,28422,94551.56%
SOFI240621P000065002024-06-14 3:59PM EDT6.500.190.180.20+0.15+375.00%14,5167,10350.00%
SOFI240621P000070002024-06-14 3:59PM EDT7.000.580.500.60+0.33+132.00%4,56639,47164.06%
SOFI240621P000075002024-06-14 3:49PM EDT7.501.050.821.17+0.37+54.41%2551,687125.00%
SOFI240621P000080002024-06-14 3:54PM EDT8.001.601.321.72+0.42+35.59%1,2299,426175.00%
SOFI240621P000085002024-06-14 2:09PM EDT8.502.021.692.57+0.36+21.69%3636162.50%
SOFI240621P000090002024-06-14 1:20PM EDT9.002.532.392.84+0.36+16.59%234,228176.56%
SOFI240621P000095002024-05-22 2:29PM EDT9.502.502.744.300.00--1359.38%
SOFI240621P000100002024-06-14 12:44PM EDT10.003.572.924.35+0.42+13.33%201398228.13%
SOFI240621P000110002024-06-14 10:22AM EDT11.004.493.355.75+0.36+8.72%182175.00%
SOFI240621P000115002024-06-13 10:33AM EDT11.504.604.006.300.00-10286.72%
SOFI240621P000120002024-05-17 12:47PM EDT12.004.614.506.800.00-11301.56%
SOFI240621P000130002024-05-13 10:02AM EDT13.005.804.906.000.00-2400.00%
SOFI240621P000140002024-05-13 10:06AM EDT14.006.755.958.000.00-170514.84%
SOFI240621P000150002024-03-11 1:10PM EDT15.007.266.408.150.00-1000.00%
SOFI240621P000170002024-01-29 11:14AM EDT17.007.908.108.200.00-100.00%
SOFI240621P000180002024-06-11 12:19PM EDT18.0011.0510.6512.300.00--0711.72%
SOFI240621P000200002024-01-26 3:06PM EDT20.0012.4011.5512.800.00-1500.00%
SOFI240621P000220002024-02-06 4:32PM EDT22.0014.2514.0515.000.00-700.00%