La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 667,67 +1 044,37 (+1,69 %)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240802C00002500 | 2024-07-11 11:28AM EDT | 2.50 | 4.32 | 4.75 | 5.85 | 0.00 | - | 1 | 3 | 812.50% |
| SOFI240802C00003000 | 2024-07-16 2:17PM EDT | 3.00 | 4.65 | 3.65 | 5.05 | 0.00 | - | 1 | 2 | 851.56% |
| SOFI240802C00003500 | 2024-07-25 9:54AM EDT | 3.50 | 3.80 | 3.00 | 5.00 | 0.00 | - | 1 | 13 | 379.69% |
| SOFI240802C00004000 | 2024-07-25 9:31AM EDT | 4.00 | 2.90 | 3.05 | 4.50 | 0.00 | - | 1 | 2 | 496.88% |
| SOFI240802C00004500 | 2024-07-26 1:25PM EDT | 4.50 | 2.89 | 1.81 | 5.00 | 0.00 | - | 2 | 43 | 483.59% |
| SOFI240802C00005000 | 2024-07-26 2:49PM EDT | 5.00 | 2.55 | 2.38 | 2.71 | +0.20 | +8.51% | 26 | 665 | 251.56% |
| SOFI240802C00005500 | 2024-07-26 2:48PM EDT | 5.50 | 1.97 | 1.87 | 2.16 | +0.24 | +13.87% | 65 | 385 | 189.06% |
| SOFI240802C00006000 | 2024-07-26 3:58PM EDT | 6.00 | 1.48 | 1.46 | 1.51 | +0.09 | +6.47% | 150 | 2,206 | 132.03% |
| SOFI240802C00006500 | 2024-07-26 3:58PM EDT | 6.50 | 1.06 | 1.00 | 1.07 | +0.11 | +11.58% | 811 | 4,963 | 114.06% |
| SOFI240802C00007000 | 2024-07-26 3:59PM EDT | 7.00 | 0.72 | 0.71 | 0.74 | +0.05 | +7.46% | 7,854 | 21,008 | 124.22% |
| SOFI240802C00007500 | 2024-07-26 3:59PM EDT | 7.50 | 0.46 | 0.45 | 0.46 | +0.04 | +9.52% | 7,297 | 26,573 | 121.09% |
| SOFI240802C00008000 | 2024-07-26 3:59PM EDT | 8.00 | 0.26 | 0.26 | 0.27 | 0.00 | - | 8,838 | 28,719 | 119.14% |
| SOFI240802C00008500 | 2024-07-26 3:56PM EDT | 8.50 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 5,465 | 19,217 | 116.41% |
| SOFI240802C00009000 | 2024-07-26 3:57PM EDT | 9.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 3,712 | 12,584 | 117.19% |
| SOFI240802C00009500 | 2024-07-26 3:57PM EDT | 9.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,000 | 4,010 | 121.88% |
| SOFI240802C00010000 | 2024-07-26 3:52PM EDT | 10.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1,052 | 6,494 | 129.69% |
| SOFI240802C00010500 | 2024-07-26 3:54PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 131 | 3,285 | 140.63% |
| SOFI240802C00011000 | 2024-07-26 3:14PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 3,946 | 150.00% |
| SOFI240802C00011500 | 2024-07-26 3:14PM EDT | 11.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 141 | 1,469 | 162.50% |
| SOFI240802C00012000 | 2024-07-26 2:54PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 562 | 4,520 | 168.75% |
| SOFI240802C00012500 | 2024-07-26 9:32AM EDT | 12.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 108 | 908 | 178.13% |
| SOFI240802C00013000 | 2024-07-26 3:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,434 | 162.50% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240802P00002500 | 2024-07-26 11:01AM EDT | 2.50 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 1 | 1 | 546.88% |
| SOFI240802P00004000 | 2024-07-25 11:21AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,591 | 187.50% |
| SOFI240802P00004500 | 2024-07-26 3:54PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 280 | 2,212 | 175.00% |
| SOFI240802P00005000 | 2024-07-26 3:08PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 165 | 13,028 | 150.00% |
| SOFI240802P00005500 | 2024-07-26 3:43PM EDT | 5.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 272 | 11,739 | 131.25% |
| SOFI240802P00006000 | 2024-07-26 3:56PM EDT | 6.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 3,418 | 10,328 | 120.31% |
| SOFI240802P00006500 | 2024-07-26 3:58PM EDT | 6.50 | 0.14 | 0.13 | 0.15 | -0.03 | -17.65% | 2,082 | 25,155 | 119.53% |
| SOFI240802P00007000 | 2024-07-26 3:59PM EDT | 7.00 | 0.30 | 0.29 | 0.30 | -0.06 | -16.67% | 12,010 | 51,362 | 118.75% |
| SOFI240802P00007500 | 2024-07-26 3:57PM EDT | 7.50 | 0.54 | 0.53 | 0.54 | -0.10 | -15.62% | 2,001 | 8,501 | 118.75% |
| SOFI240802P00008000 | 2024-07-26 3:59PM EDT | 8.00 | 0.85 | 0.84 | 0.86 | -0.08 | -8.60% | 649 | 2,566 | 117.97% |
| SOFI240802P00008500 | 2024-07-26 3:17PM EDT | 8.50 | 1.23 | 1.20 | 1.44 | -0.03 | -2.38% | 174 | 1,127 | 143.75% |
| SOFI240802P00009000 | 2024-07-26 3:37PM EDT | 9.00 | 1.64 | 1.61 | 1.89 | -0.09 | -5.20% | 120 | 54 | 150.39% |
| SOFI240802P00009500 | 2024-07-24 9:56AM EDT | 9.50 | 2.12 | 1.71 | 2.35 | -0.20 | -8.62% | 6 | 5 | 208.59% |
| SOFI240802P00010000 | 2024-07-26 10:06AM EDT | 10.00 | 2.59 | 2.17 | 2.76 | -0.24 | -8.48% | 11 | 65 | 200.78% |
| SOFI240802P00012000 | 2024-07-19 2:21PM EDT | 12.00 | 4.55 | 3.55 | 5.65 | 0.00 | - | 3 | 17 | 156.25% |
| SOFI240802P00013000 | 2024-07-01 11:28AM EDT | 13.00 | 6.49 | 4.50 | 7.40 | 0.00 | - | - | 0 | 376.95% |
