La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,33 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 793,50 +496,04 (+0,78 %)
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’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621C00001000 | 2024-05-14 11:01AM EDT | 1.00 | 5.98 | 5.60 | 7.15 | -0.26 | -4.17% | 1 | 49 | 840.63% |
| SOFI240621C00002000 | 2024-05-23 3:10PM EDT | 2.00 | 4.83 | 3.95 | 5.25 | 0.00 | - | 1 | 94 | 450.78% |
| SOFI240621C00003000 | 2024-05-21 9:42AM EDT | 3.00 | 4.18 | 2.98 | 5.00 | 0.00 | - | 3 | 116 | 203.13% |
| SOFI240621C00004000 | 2024-05-24 11:09AM EDT | 4.00 | 2.99 | 2.72 | 3.85 | +0.07 | +2.40% | 5 | 1,016 | 237.89% |
| SOFI240621C00005000 | 2024-05-24 11:14AM EDT | 5.00 | 1.98 | 1.72 | 2.56 | +0.14 | +7.61% | 7 | 2,102 | 134.77% |
| SOFI240621C00006000 | 2024-05-24 3:12PM EDT | 6.00 | 0.98 | 0.98 | 1.06 | +0.08 | +8.89% | 398 | 3,748 | 57.81% |
| SOFI240621C00007000 | 2024-05-24 3:59PM EDT | 7.00 | 0.29 | 0.28 | 0.29 | 0.00 | - | 1,336 | 29,499 | 43.56% |
| SOFI240621C00008000 | 2024-05-24 3:59PM EDT | 8.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 1,904 | 42,737 | 50.00% |
| SOFI240621C00009000 | 2024-05-24 3:58PM EDT | 9.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 236 | 28,040 | 62.50% |
| SOFI240621C00010000 | 2024-05-24 3:46PM EDT | 10.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 173 | 42,788 | 75.78% |
| SOFI240621C00011000 | 2024-05-23 1:23PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 7,278 | 87.50% |
| SOFI240621C00012000 | 2024-05-24 3:45PM EDT | 12.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 15 | 18,237 | 100.00% |
| SOFI240621C00013000 | 2024-05-24 3:44PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 14 | 6,017 | 107.81% |
| SOFI240621C00014000 | 2024-05-21 3:06PM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,061 | 112.50% |
| SOFI240621C00015000 | 2024-05-24 1:33PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 18,973 | 120.31% |
| SOFI240621C00016000 | 2024-05-23 1:56PM EDT | 16.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 106 | 607 | 162.50% |
| SOFI240621C00017000 | 2024-05-23 9:44AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 13,336 | 137.50% |
| SOFI240621C00018000 | 2024-05-22 9:53AM EDT | 18.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 75 | 490 | 143.75% |
| SOFI240621C00020000 | 2024-05-23 11:46AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,781 | 156.25% |
| SOFI240621C00022000 | 2024-05-22 10:37AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 6,975 | 156.25% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621P00001000 | 2024-05-16 10:40AM EDT | 1.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 221 | 325.00% |
| SOFI240621P00002000 | 2024-04-29 9:32AM EDT | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 4 | 1,814 | 473.44% |
| SOFI240621P00003000 | 2024-05-14 10:57AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8,976 | 165.63% |
| SOFI240621P00004000 | 2024-05-23 10:43AM EDT | 4.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 4,135 | 131.25% |
| SOFI240621P00005000 | 2024-05-24 1:53PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 121 | 22,384 | 65.63% |
| SOFI240621P00006000 | 2024-05-24 3:54PM EDT | 6.00 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 185 | 23,374 | 42.97% |
| SOFI240621P00007000 | 2024-05-24 3:59PM EDT | 7.00 | 0.34 | 0.33 | 0.35 | -0.08 | -19.05% | 1,417 | 38,750 | 40.82% |
| SOFI240621P00008000 | 2024-05-24 1:45PM EDT | 8.00 | 1.10 | 1.11 | 1.20 | -0.13 | -10.57% | 123 | 11,895 | 50.00% |
| SOFI240621P00009000 | 2024-05-24 3:43PM EDT | 9.00 | 2.07 | 2.01 | 2.35 | -0.14 | -6.33% | 18 | 7,174 | 81.25% |
| SOFI240621P00010000 | 2024-05-23 1:43PM EDT | 10.00 | 3.15 | 2.81 | 3.40 | 0.00 | - | 1 | 2,622 | 75.78% |
| SOFI240621P00011000 | 2024-05-08 1:25PM EDT | 11.00 | 3.96 | 3.05 | 5.10 | 0.00 | - | 2 | 93 | 274.22% |
| SOFI240621P00012000 | 2024-05-17 12:47PM EDT | 12.00 | 4.61 | 3.85 | 6.30 | 0.00 | - | 1 | 30 | 322.07% |
| SOFI240621P00013000 | 2024-05-13 10:02AM EDT | 13.00 | 5.80 | 4.85 | 7.25 | 0.00 | - | 24 | 0 | 333.59% |
| SOFI240621P00014000 | 2024-05-13 10:06AM EDT | 14.00 | 6.75 | 5.80 | 8.05 | 0.00 | - | 17 | 0 | 321.88% |
| SOFI240621P00015000 | 2024-03-11 1:10PM EDT | 15.00 | 7.26 | 6.40 | 8.15 | 0.00 | - | 10 | 0 | 161.72% |
| SOFI240621P00017000 | 2024-01-29 11:14AM EDT | 17.00 | 7.90 | 8.10 | 8.20 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240621P00020000 | 2024-01-26 3:06PM EDT | 20.00 | 12.40 | 11.55 | 12.80 | 0.00 | - | 15 | 0 | 0.00% |
| SOFI240621P00022000 | 2024-02-06 4:32PM EDT | 22.00 | 14.25 | 14.05 | 15.00 | 0.00 | - | 7 | 0 | 0.00% |
