Marchés français ouverture 5 h 33 min
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
38 339,77 +787,61 (+2,10 %) EUR/USD
1,0714 +0,0009 (+0,09 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 280,20 -260,44 (-0,42 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240426C00002500 | 2024-04-15 10:53AM EDT | 2.50 | 4.80 | 4.85 | 6.05 | 0.00 | - | 10 | 11 | 1,229.69% |
| SOFI240426C00003500 | 2024-03-22 11:48AM EDT | 3.50 | 3.87 | 2.85 | 4.50 | 0.00 | - | 2 | 2 | 946.88% |
| SOFI240426C00004000 | 2024-04-18 12:38PM EDT | 4.00 | 3.32 | 2.98 | 3.65 | 0.00 | - | 4 | 6 | 475.00% |
| SOFI240426C00004500 | 2024-04-15 11:28AM EDT | 4.50 | 2.82 | 2.89 | 4.00 | 0.00 | - | 5 | 23 | 664.06% |
| SOFI240426C00005000 | 2024-04-22 2:05PM EDT | 5.00 | 2.28 | 2.38 | 2.81 | 0.00 | - | 13 | 50 | 243.75% |
| SOFI240426C00005500 | 2024-04-23 12:29PM EDT | 5.50 | 2.01 | 1.85 | 2.66 | +0.26 | +14.86% | 102 | 168 | 356.25% |
| SOFI240426C00006000 | 2024-04-23 3:14PM EDT | 6.00 | 1.57 | 1.43 | 1.60 | +0.31 | +24.60% | 3,221 | 3,589 | 156.25% |
| SOFI240426C00006500 | 2024-04-23 3:52PM EDT | 6.50 | 1.09 | 1.08 | 1.10 | +0.33 | +43.42% | 204 | 1,078 | 96.88% |
| SOFI240426C00007000 | 2024-04-23 3:58PM EDT | 7.00 | 0.59 | 0.54 | 0.61 | +0.29 | +96.67% | 4,037 | 5,655 | 75.00% |
| SOFI240426C00007500 | 2024-04-23 3:59PM EDT | 7.50 | 0.18 | 0.17 | 0.19 | +0.11 | +157.14% | 18,333 | 23,298 | 50.00% |
| SOFI240426C00008000 | 2024-04-23 3:59PM EDT | 8.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 11,254 | 19,999 | 53.13% |
| SOFI240426C00008500 | 2024-04-23 3:56PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,862 | 8,677 | 65.63% |
| SOFI240426C00009000 | 2024-04-23 3:49PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 3,969 | 93.75% |
| SOFI240426C00009500 | 2024-04-23 11:13AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,519 | 112.50% |
| SOFI240426C00010000 | 2024-04-23 9:54AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,761 | 137.50% |
| SOFI240426C00010500 | 2024-04-23 12:38PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 608 | 156.25% |
| SOFI240426C00011000 | 2024-04-19 3:43PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 252 | 175.00% |
| SOFI240426C00011500 | 2024-04-18 9:39AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 581 | 193.75% |
| SOFI240426C00012000 | 2024-04-23 10:15AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 300 | 212.50% |
| SOFI240426C00012500 | 2024-03-22 10:13AM EDT | 12.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | 50 | 50 | 401.56% |
| SOFI240426C00013000 | 2024-03-13 11:20AM EDT | 13.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 220 | 100 | 565.63% |
| SOFI240426C00014000 | 2024-04-08 1:27PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 18 | 275.00% |
| SOFI240426C00015000 | 2024-04-10 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 300.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240426P00004000 | 2024-03-18 1:00PM EDT | 4.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 781.25% |
| SOFI240426P00004500 | 2024-04-22 2:05PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 55 | 250.00% |
| SOFI240426P00005000 | 2024-04-23 10:33AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 383 | 200.00% |
| SOFI240426P00005500 | 2024-04-22 9:30AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 821 | 162.50% |
| SOFI240426P00006000 | 2024-04-23 1:04PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 1,557 | 125.00% |
| SOFI240426P00006500 | 2024-04-23 3:03PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 634 | 8,041 | 87.50% |
| SOFI240426P00007000 | 2024-04-23 3:57PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 12,565 | 18,612 | 71.88% |
| SOFI240426P00007500 | 2024-04-23 3:59PM EDT | 7.50 | 0.10 | 0.09 | 0.10 | -0.22 | -68.75% | 6,647 | 14,364 | 50.00% |
| SOFI240426P00008000 | 2024-04-23 3:53PM EDT | 8.00 | 0.46 | 0.42 | 0.45 | -0.31 | -40.26% | 815 | 2,200 | 56.25% |
| SOFI240426P00008500 | 2024-04-23 3:49PM EDT | 8.50 | 0.94 | 0.71 | 1.10 | -0.32 | -25.40% | 338 | 382 | 177.34% |
| SOFI240426P00009000 | 2024-04-23 12:42PM EDT | 9.00 | 1.53 | 1.16 | 2.66 | -0.22 | -12.57% | 4 | 12 | 353.13% |
| SOFI240426P00009500 | 2024-04-18 12:48PM EDT | 9.50 | 2.20 | 1.71 | 2.17 | 0.00 | - | 2 | 0 | 146.88% |
| SOFI240426P00010000 | 2024-04-19 12:37PM EDT | 10.00 | 2.90 | 2.02 | 2.82 | 0.00 | - | 10 | 0 | 50.00% |
| SOFI240426P00010500 | 2024-04-09 10:46AM EDT | 10.50 | 2.72 | 2.70 | 3.60 | 0.00 | - | 4 | 0 | 353.91% |
| SOFI240426P00011000 | 2024-03-26 10:09AM EDT | 11.00 | 3.65 | 3.20 | 4.30 | 0.00 | - | 30 | 0 | 435.16% |
| SOFI240426P00012000 | 2024-04-15 3:45PM EDT | 12.00 | 4.90 | 3.80 | 4.95 | 0.00 | - | 4 | 0 | 585.16% |
| SOFI240426P00012500 | 2024-03-13 10:25AM EDT | 12.50 | 5.05 | 4.95 | 5.05 | 0.00 | - | - | 0 | 354.69% |
