La bourse ferme dans 8 h 30 min
CAC 40
7 662,30 -44,59 (-0,58 %) Euro Stoxx 50
4 935,97 -15,01 (-0,30 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0699 -0,0017 (-0,16 %) Gold future
2 327,30 -3,50 (-0,15 %) Bitcoin EUR
57 577,36 +437,05 (+0,76 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240628C00003500 | 2024-06-24 1:11PM EDT | 3.50 | 3.02 | 2.45 | 5.05 | -0.01 | -0.33% | 30 | 38 | 1,154.69% |
| SOFI240628C00004000 | 2024-06-24 10:25AM EDT | 4.00 | 2.45 | 2.03 | 4.55 | 0.00 | - | 2 | 27 | 1,007.81% |
| SOFI240628C00004500 | 2024-06-25 2:04PM EDT | 4.50 | 1.97 | 0.97 | 2.50 | -0.03 | -1.50% | 7 | 47 | 673.44% |
| SOFI240628C00005000 | 2024-06-25 2:04PM EDT | 5.00 | 1.47 | 1.24 | 1.55 | +0.03 | +2.08% | 2 | 128 | 264.06% |
| SOFI240628C00005500 | 2024-06-25 1:31PM EDT | 5.50 | 0.95 | 0.89 | 1.18 | -0.10 | -9.52% | 9 | 194 | 179.69% |
| SOFI240628C00006000 | 2024-06-25 3:58PM EDT | 6.00 | 0.44 | 0.45 | 0.50 | -0.11 | -20.00% | 258 | 2,073 | 70.31% |
| SOFI240628C00006500 | 2024-06-25 3:58PM EDT | 6.50 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 7,659 | 30,744 | 43.75% |
| SOFI240628C00007000 | 2024-06-25 3:57PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,195 | 24,773 | 25.00% |
| SOFI240628C00007500 | 2024-06-25 3:41PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 374 | 45,341 | 84.38% |
| SOFI240628C00008000 | 2024-06-25 12:17PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 9,599 | 112.50% |
| SOFI240628C00008500 | 2024-06-25 12:51PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,405 | 137.50% |
| SOFI240628C00009000 | 2024-06-24 3:53PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,515 | 162.50% |
| SOFI240628C00009500 | 2024-06-21 10:16AM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,471 | 187.50% |
| SOFI240628C00010000 | 2024-06-21 9:45AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 206.25% |
| SOFI240628C00010500 | 2024-06-14 9:33AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 255 | 262.50% |
| SOFI240628C00011000 | 2024-06-18 2:52PM EDT | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,043 | 250.00% |
| SOFI240628C00011500 | 2024-06-12 1:54PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 104 | 253 | 287.50% |
| SOFI240628C00012000 | 2024-06-12 2:36PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 56 | 275.00% |
| SOFI240628C00012500 | 2024-06-17 9:32AM EDT | 12.50 | 0.02 | 0.00 | 0.42 | 0.00 | - | 2 | 88 | 565.63% |
| SOFI240628C00013000 | 2024-06-25 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 481 | 312.50% |
| SOFI240628C00014000 | 2024-06-06 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 1,781 | 337.50% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240628P00002500 | 2024-05-28 12:57PM EDT | 2.50 | 0.86 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 450.00% |
| SOFI240628P00004500 | 2024-06-20 2:35PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 96 | 187.50% |
| SOFI240628P00005000 | 2024-06-25 1:04PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,936 | 137.50% |
| SOFI240628P00005500 | 2024-06-25 12:56PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 1,391 | 93.75% |
| SOFI240628P00006000 | 2024-06-25 3:51PM EDT | 6.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1,398 | 4,724 | 25.00% |
| SOFI240628P00006500 | 2024-06-25 3:59PM EDT | 6.50 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 2,637 | 16,645 | 35.16% |
| SOFI240628P00007000 | 2024-06-25 3:52PM EDT | 7.00 | 0.55 | 0.41 | 0.60 | +0.05 | +10.00% | 554 | 7,058 | 92.97% |
| SOFI240628P00007500 | 2024-06-25 3:47PM EDT | 7.50 | 1.08 | 0.81 | 1.24 | +0.09 | +9.09% | 263 | 1,016 | 225.78% |
| SOFI240628P00008000 | 2024-06-25 1:26PM EDT | 8.00 | 1.56 | 1.30 | 1.60 | +0.07 | +4.70% | 12 | 71 | 178.13% |
| SOFI240628P00008500 | 2024-06-25 2:10PM EDT | 8.50 | 2.05 | 1.89 | 2.62 | -0.08 | -3.76% | 7 | 10 | 325.78% |
| SOFI240628P00009000 | 2024-06-24 2:30PM EDT | 9.00 | 2.57 | 2.03 | 3.20 | 0.00 | - | 1 | 13 | 260.94% |
| SOFI240628P00009500 | 2024-06-25 1:20PM EDT | 9.50 | 3.09 | 2.90 | 4.35 | +0.93 | +43.06% | 2 | 7 | 596.09% |
| SOFI240628P00012000 | 2024-06-14 3:58PM EDT | 12.00 | 5.50 | 5.20 | 5.85 | 0.00 | - | - | 2 | 603.13% |
