La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 345,73 +131,41 (+0,21 %)
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 :
Prix d’exercice:12.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240607C00012000 | 2024-05-22 3:39PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 551 | 678 | 175.00% |
| SOFI240614C00012000 | 2024-05-23 9:30AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 82 | 196.88% |
| SOFI240621C00012000 | 2024-05-31 10:21AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 18,074 | 96.88% |
| SOFI240628C00012000 | 2024-05-29 11:30AM EDT | 2024-06-28 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 51 | 96.88% |
| SOFI240719C00012000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.05 | 0.00 | - | 106 | 10,909 | 82.81% |
| SOFI240816C00012000 | 2024-05-31 11:16AM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 5 | 4,906 | 73.05% |
| SOFI240920C00012000 | 2024-05-31 3:06PM EDT | 2024-09-20 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 16 | 12,507 | 64.84% |
| SOFI241018C00012000 | 2024-05-29 2:22PM EDT | 2024-10-18 | 0.11 | 0.01 | 0.30 | -0.01 | -8.33% | 10 | 1,660 | 66.99% |
| SOFI241115C00012000 | 2024-05-31 12:58PM EDT | 2024-11-15 | 0.18 | 0.18 | 0.21 | -0.03 | -14.29% | 59 | 1,889 | 65.04% |
| SOFI250117C00012000 | 2024-05-31 1:59PM EDT | 2025-01-17 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23% | 69 | 33,544 | 62.50% |
| SOFI250321C00012000 | 2024-05-31 12:31PM EDT | 2025-03-21 | 0.41 | 0.19 | 0.53 | -0.03 | -6.82% | 110 | 777 | 59.08% |
| SOFI250620C00012000 | 2024-05-31 12:22PM EDT | 2025-06-20 | 0.60 | 0.60 | 0.64 | -0.05 | -7.69% | 1 | 581 | 62.99% |
| SOFI250919C00012000 | 2024-05-30 12:46PM EDT | 2025-09-19 | 0.88 | 0.65 | 1.33 | +0.05 | +6.02% | 4 | 947 | 69.53% |
| SOFI260116C00012000 | 2024-05-31 3:40PM EDT | 2026-01-16 | 1.09 | 1.09 | 1.14 | -0.04 | -3.54% | 701 | 19,019 | 65.82% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621P00012000 | 2024-05-17 12:47PM EDT | 2024-06-21 | 4.61 | 3.85 | 6.15 | 0.00 | - | 1 | 1 | 348.44% |
| SOFI240719P00012000 | 2024-05-29 3:54PM EDT | 2024-07-19 | 5.10 | 3.90 | 6.20 | -0.05 | -0.97% | 9 | 80 | 230.08% |
| SOFI240816P00012000 | 2024-05-16 11:31AM EDT | 2024-08-16 | 4.82 | 3.75 | 6.45 | 0.00 | - | 35 | 55 | 203.13% |
| SOFI240920P00012000 | 2024-05-30 10:34AM EDT | 2024-09-20 | 5.15 | 4.05 | 6.25 | 0.00 | - | 514 | 670 | 58.20% |
| SOFI241018P00012000 | 2024-05-23 10:32AM EDT | 2024-10-18 | 5.07 | 5.05 | 6.10 | 0.00 | - | 1 | 6 | 94.53% |
| SOFI241115P00012000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 5.15 | 5.10 | 5.40 | 0.00 | - | - | 8 | 60.55% |
| SOFI250117P00012000 | 2024-05-17 11:00AM EDT | 2025-01-17 | 4.80 | 5.10 | 5.85 | 0.00 | - | 220 | 5,710 | 67.68% |
| SOFI250321P00012000 | 2024-05-31 10:12AM EDT | 2025-03-21 | 5.23 | 4.15 | 5.40 | -0.15 | -2.79% | 2 | 70 | 55.76% |
| SOFI250620P00012000 | 2024-05-15 2:34PM EDT | 2025-06-20 | 5.04 | 5.25 | 5.40 | 0.00 | - | 1 | 49 | 48.73% |
| SOFI250919P00012000 | 2024-05-14 2:56PM EDT | 2025-09-19 | 5.05 | 4.80 | 7.10 | 0.00 | - | 1 | 44 | 64.84% |
| SOFI260116P00012000 | 2024-05-31 9:30AM EDT | 2026-01-16 | 5.58 | 5.15 | 5.60 | +0.05 | +0.90% | 11 | 2,591 | 46.68% |
