La bourse ferme dans 7 h 51 min
CAC 40
7 693,93 +31,63 (+0,41 %) Euro Stoxx 50
4 967,85 +31,88 (+0,65 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 326,40 -4,40 (-0,19 %) Bitcoin EUR
57 640,34 +734,73 (+1,29 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240920C00001000 | 2024-06-11 9:47AM EDT | 1.00 | 6.00 | 4.85 | 6.20 | 0.00 | - | 1 | 34 | 250.00% |
| SOFI240920C00002000 | 2024-06-20 1:33PM EDT | 2.00 | 4.35 | 3.65 | 5.35 | 0.00 | - | 2 | 63 | 145.31% |
| SOFI240920C00003000 | 2024-06-21 1:47PM EDT | 3.00 | 3.50 | 2.90 | 4.65 | +0.10 | +2.94% | 7 | 722 | 168.36% |
| SOFI240920C00004000 | 2024-06-25 12:35PM EDT | 4.00 | 2.55 | 2.55 | 2.59 | +0.14 | +5.81% | 22 | 279 | 83.20% |
| SOFI240920C00005000 | 2024-06-25 2:48PM EDT | 5.00 | 1.64 | 1.60 | 1.69 | -0.01 | -0.61% | 19 | 2,481 | 62.50% |
| SOFI240920C00006000 | 2024-06-25 3:57PM EDT | 6.00 | 0.96 | 0.94 | 0.98 | -0.05 | -4.95% | 158 | 4,166 | 58.98% |
| SOFI240920C00007000 | 2024-06-25 3:55PM EDT | 7.00 | 0.51 | 0.50 | 0.52 | -0.04 | -7.27% | 967 | 17,117 | 57.72% |
| SOFI240920C00008000 | 2024-06-25 3:42PM EDT | 8.00 | 0.26 | 0.26 | 0.27 | -0.04 | -13.33% | 595 | 13,666 | 58.40% |
| SOFI240920C00009000 | 2024-06-25 3:02PM EDT | 9.00 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 156 | 12,254 | 61.72% |
| SOFI240920C00010000 | 2024-06-25 3:13PM EDT | 10.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 61 | 15,318 | 64.84% |
| SOFI240920C00011000 | 2024-06-25 12:16PM EDT | 11.00 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 8 | 4,224 | 69.53% |
| SOFI240920C00012000 | 2024-06-25 3:19PM EDT | 12.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 462 | 12,639 | 71.09% |
| SOFI240920C00013000 | 2024-06-25 11:30AM EDT | 13.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 10 | 3,218 | 76.56% |
| SOFI240920C00014000 | 2024-06-25 9:48AM EDT | 14.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 6,063 | 81.25% |
| SOFI240920C00015000 | 2024-06-25 9:30AM EDT | 15.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 6,500 | 84.38% |
| SOFI240920C00016000 | 2024-06-25 11:44AM EDT | 16.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 121 | 3,013 | 87.50% |
| SOFI240920C00017000 | 2024-06-25 9:45AM EDT | 17.00 | 0.03 | 0.02 | 0.10 | -0.01 | -25.00% | 6 | 19,269 | 105.47% |
| SOFI240920C00018000 | 2024-06-21 10:54AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 50 | 518 | 93.75% |
| SOFI240920C00020000 | 2024-06-25 12:13PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 5,260 | 96.88% |
| SOFI240920C00022000 | 2024-06-25 3:59PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 6,470 | 110.94% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240920P00001000 | 2024-04-08 9:58AM EDT | 1.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 7 | 234.38% |
| SOFI240920P00002000 | 2024-03-12 12:00PM EDT | 2.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 820 | 7,236 | 139.06% |
| SOFI240920P00003000 | 2024-06-21 9:30AM EDT | 3.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 3,778 | 85.94% |
| SOFI240920P00004000 | 2024-06-25 1:05PM EDT | 4.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 10 | 1,374 | 63.28% |
| SOFI240920P00005000 | 2024-06-25 2:15PM EDT | 5.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 32 | 11,687 | 53.71% |
| SOFI240920P00006000 | 2024-06-25 3:47PM EDT | 6.00 | 0.42 | 0.40 | 0.43 | +0.03 | +7.69% | 165 | 12,868 | 50.78% |
| SOFI240920P00007000 | 2024-06-25 3:33PM EDT | 7.00 | 0.96 | 0.94 | 0.98 | +0.04 | +4.35% | 68 | 21,042 | 51.27% |
| SOFI240920P00008000 | 2024-06-25 10:25AM EDT | 8.00 | 1.70 | 1.71 | 1.80 | -0.04 | -2.30% | 20 | 4,080 | 52.54% |
| SOFI240920P00009000 | 2024-06-25 11:39AM EDT | 9.00 | 2.62 | 2.60 | 2.85 | -0.02 | -0.76% | 11 | 3,224 | 64.26% |
| SOFI240920P00010000 | 2024-06-24 3:17PM EDT | 10.00 | 3.51 | 3.50 | 3.65 | 0.00 | - | 10 | 3,762 | 65.63% |
| SOFI240920P00011000 | 2024-06-21 3:50PM EDT | 11.00 | 4.70 | 4.50 | 4.75 | 0.00 | - | 1 | 1,239 | 70.70% |
| SOFI240920P00012000 | 2024-06-25 3:58PM EDT | 12.00 | 5.53 | 5.50 | 6.60 | -0.07 | -1.25% | 10 | 55 | 133.01% |
| SOFI240920P00013000 | 2024-05-17 2:13PM EDT | 13.00 | 5.70 | 5.50 | 7.30 | 0.00 | - | 1 | 0 | 165.43% |
| SOFI240920P00014000 | 2024-04-30 2:21PM EDT | 14.00 | 7.20 | 6.05 | 8.15 | 0.00 | - | 1 | 1 | 160.16% |
| SOFI240920P00015000 | 2024-04-30 2:43PM EDT | 15.00 | 8.20 | 7.05 | 9.45 | 0.00 | - | 1 | 0 | 195.12% |
| SOFI240920P00017000 | 2024-01-30 1:27PM EDT | 17.00 | 8.38 | 8.05 | 8.15 | 0.00 | - | 100 | 0 | 0.00% |
| SOFI240920P00020000 | 2024-01-31 11:58AM EDT | 20.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240920P00022000 | 2024-01-30 1:27PM EDT | 22.00 | 13.28 | 13.00 | 13.10 | 0.00 | - | 101 | 0 | 0.00% |
