La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 515,29 +35,28 (+0,06 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117C00000500 | 2024-05-15 9:55AM EDT | 0.50 | 6.90 | 6.50 | 7.25 | 0.00 | - | 2 | 196 | 232.03% |
| SOFI250117C00001000 | 2024-05-14 10:34AM EDT | 1.00 | 6.54 | 5.65 | 6.65 | 0.00 | - | 4 | 1,024 | 255.08% |
| SOFI250117C00001500 | 2024-05-15 3:35PM EDT | 1.50 | 5.85 | 4.75 | 6.75 | 0.00 | - | 1 | 207 | 328.52% |
| SOFI250117C00002000 | 2024-05-17 2:21PM EDT | 2.00 | 5.40 | 5.30 | 5.45 | 0.00 | - | 2 | 1,135 | 106.25% |
| SOFI250117C00002500 | 2024-05-17 2:03PM EDT | 2.50 | 4.95 | 4.60 | 6.00 | -0.20 | -3.88% | 2 | 874 | 152.93% |
| SOFI250117C00003000 | 2024-05-17 1:57PM EDT | 3.00 | 4.49 | 4.30 | 4.85 | +0.24 | +5.65% | 368 | 6,274 | 104.69% |
| SOFI250117C00003500 | 2024-05-14 9:56AM EDT | 3.50 | 4.35 | 3.50 | 4.05 | 0.00 | - | 1 | 630 | 86.72% |
| SOFI250117C00004000 | 2024-05-17 1:15PM EDT | 4.00 | 3.65 | 3.45 | 3.60 | +0.18 | +5.19% | 41 | 4,096 | 71.48% |
| SOFI250117C00004500 | 2024-05-17 10:13AM EDT | 4.50 | 3.17 | 3.00 | 3.50 | +0.08 | +2.59% | 9 | 571 | 78.52% |
| SOFI250117C00005000 | 2024-05-17 3:51PM EDT | 5.00 | 2.84 | 2.70 | 3.00 | +0.16 | +5.97% | 169 | 21,661 | 73.14% |
| SOFI250117C00005500 | 2024-05-17 2:18PM EDT | 5.50 | 2.46 | 2.39 | 2.48 | +0.12 | +5.13% | 34 | 8,186 | 66.60% |
| SOFI250117C00007000 | 2024-05-17 3:57PM EDT | 7.00 | 1.62 | 1.60 | 1.63 | +0.08 | +5.19% | 405 | 44,186 | 63.77% |
| SOFI250117C00008000 | 2024-05-17 3:53PM EDT | 8.00 | 1.23 | 1.18 | 1.23 | +0.08 | +6.96% | 779 | 11,439 | 62.31% |
| SOFI250117C00009000 | 2024-05-17 3:58PM EDT | 9.00 | 0.92 | 0.90 | 0.93 | +0.04 | +4.55% | 125 | 2,751 | 62.31% |
| SOFI250117C00010000 | 2024-05-17 3:48PM EDT | 10.00 | 0.71 | 0.69 | 0.74 | +0.03 | +4.41% | 981 | 99,483 | 63.14% |
| SOFI250117C00011000 | 2024-05-17 3:29PM EDT | 11.00 | 0.54 | 0.50 | 0.56 | +0.02 | +3.85% | 30 | 664 | 62.31% |
| SOFI250117C00012000 | 2024-05-17 3:51PM EDT | 12.00 | 0.43 | 0.40 | 0.43 | +0.03 | +7.50% | 905 | 34,425 | 62.79% |
| SOFI250117C00015000 | 2024-05-17 3:55PM EDT | 15.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 2,353 | 166,698 | 65.43% |
| SOFI250117C00017000 | 2024-05-17 12:01PM EDT | 17.00 | 0.16 | 0.10 | 0.18 | +0.03 | +23.08% | 368 | 6,942 | 65.43% |
| SOFI250117C00020000 | 2024-05-17 1:31PM EDT | 20.00 | 0.10 | 0.09 | 0.12 | +0.02 | +25.00% | 701 | 19,146 | 69.92% |
| SOFI250117C00022000 | 2024-05-17 3:38PM EDT | 22.00 | 0.06 | 0.05 | 0.08 | -0.01 | -14.29% | 1,890 | 17,165 | 68.75% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117P00000500 | 2024-04-04 3:37PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,183 | 150.00% |
| SOFI250117P00001000 | 2024-05-15 12:54PM EDT | 1.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 25 | 41,310 | 120.31% |
| SOFI250117P00001500 | 2024-04-30 10:34AM EDT | 1.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 2,870 | 99.22% |
| SOFI250117P00002000 | 2024-05-14 1:54PM EDT | 2.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 44,547 | 81.25% |
| SOFI250117P00002500 | 2024-05-17 1:08PM EDT | 2.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 24 | 8,317 | 72.66% |
| SOFI250117P00003000 | 2024-05-17 3:04PM EDT | 3.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 505 | 14,315 | 69.14% |
| SOFI250117P00003500 | 2024-05-17 2:37PM EDT | 3.50 | 0.09 | 0.08 | 0.11 | +0.02 | +28.57% | 46 | 12,538 | 64.06% |
| SOFI250117P00004000 | 2024-05-17 1:10PM EDT | 4.00 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 14 | 17,918 | 61.13% |
| SOFI250117P00004500 | 2024-05-17 1:10PM EDT | 4.50 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 131 | 5,548 | 58.79% |
| SOFI250117P00005000 | 2024-05-17 2:49PM EDT | 5.00 | 0.33 | 0.31 | 0.35 | -0.01 | -2.94% | 32 | 58,295 | 57.03% |
| SOFI250117P00005500 | 2024-05-17 2:37PM EDT | 5.50 | 0.48 | 0.45 | 0.48 | -0.02 | -4.00% | 15 | 36,307 | 55.47% |
| SOFI250117P00007000 | 2024-05-17 3:59PM EDT | 7.00 | 1.09 | 1.09 | 1.11 | -0.05 | -4.39% | 409 | 50,931 | 53.32% |
| SOFI250117P00008000 | 2024-05-17 11:17AM EDT | 8.00 | 1.63 | 1.65 | 1.70 | -0.07 | -4.12% | 1 | 3,031 | 51.86% |
| SOFI250117P00009000 | 2024-05-17 9:43AM EDT | 9.00 | 2.43 | 2.34 | 2.57 | -0.05 | -2.02% | 10 | 1,442 | 54.59% |
| SOFI250117P00010000 | 2024-05-17 12:00PM EDT | 10.00 | 3.10 | 3.10 | 3.20 | -0.12 | -3.73% | 12 | 11,228 | 52.25% |
| SOFI250117P00011000 | 2024-05-15 1:24PM EDT | 11.00 | 3.95 | 3.95 | 4.05 | 0.00 | - | 3 | 4 | 51.95% |
| SOFI250117P00012000 | 2024-05-17 11:00AM EDT | 12.00 | 4.80 | 4.80 | 4.90 | -0.05 | -1.03% | 220 | 5,492 | 48.44% |
| SOFI250117P00015000 | 2024-05-08 10:15AM EDT | 15.00 | 8.00 | 6.70 | 8.65 | 0.00 | - | 16 | 202 | 104.00% |
| SOFI250117P00017000 | 2024-05-17 9:57AM EDT | 17.00 | 9.75 | 8.75 | 10.70 | -0.10 | -1.02% | 48 | 12 | 114.84% |
| SOFI250117P00020000 | 2024-05-08 10:39AM EDT | 20.00 | 13.00 | 11.75 | 13.65 | 0.00 | - | 1 | 1 | 123.05% |
| SOFI250117P00022000 | 2024-05-10 10:06AM EDT | 22.00 | 15.00 | 14.60 | 15.55 | 0.00 | - | 13 | 0 | 97.07% |
