La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 168,87 -140,95 (-0,24 %)
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’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00012000 | 2024-05-02 2:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 1,072 | 175.00% |
| SOFI240517C00012000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1,740 | 9,717 | 128.13% |
| SOFI240524C00012000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 349 | 631 | 115.63% |
| SOFI240531C00012000 | 2024-05-03 3:58PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 623 | 893 | 95.31% |
| SOFI240607C00012000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.12 | +0.01 | - | 14 | 98 | 107.81% |
| SOFI240621C00012000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 454 | 18,775 | 82.03% |
| SOFI240719C00012000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 529 | 6,893 | 67.97% |
| SOFI240816C00012000 | 2024-05-03 2:19PM EDT | 2024-08-16 | 0.09 | 0.09 | 0.10 | 0.00 | - | 22 | 4,515 | 67.97% |
| SOFI240920C00012000 | 2024-05-03 1:39PM EDT | 2024-09-20 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 95 | 13,045 | 64.45% |
| SOFI241018C00012000 | 2024-05-03 12:10PM EDT | 2024-10-18 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 262 | 1,384 | 62.31% |
| SOFI241115C00012000 | 2024-05-03 2:33PM EDT | 2024-11-15 | 0.27 | 0.26 | 0.29 | -0.02 | -6.90% | 111 | 1,780 | 65.63% |
| SOFI250117C00012000 | 2024-05-03 3:28PM EDT | 2025-01-17 | 0.41 | 0.41 | 0.42 | -0.03 | -6.82% | 215 | 37,516 | 65.33% |
| SOFI250321C00012000 | 2024-05-03 11:33AM EDT | 2025-03-21 | 0.59 | 0.55 | 0.61 | -0.01 | -1.67% | 126 | 667 | 66.31% |
| SOFI250620C00012000 | 2024-05-03 2:09PM EDT | 2025-06-20 | 0.84 | 0.79 | 0.86 | -0.05 | -5.62% | 39 | 581 | 67.87% |
| SOFI250919C00012000 | 2024-05-03 3:47PM EDT | 2025-09-19 | 1.04 | 1.01 | 1.12 | -0.04 | -3.70% | 53 | 555 | 69.19% |
| SOFI260116C00012000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 1.38 | 1.30 | 1.40 | +0.02 | +1.47% | 222 | 16,776 | 70.26% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00012000 | 2024-04-30 11:41AM EDT | 2024-05-10 | 5.30 | 3.95 | 5.95 | +5.30 | - | - | 0 | 588.28% |
| SOFI240517P00012000 | 2024-04-30 3:05PM EDT | 2024-05-17 | 5.21 | 4.00 | 6.10 | 0.00 | - | 11 | 192 | 131.25% |
| SOFI240531P00012000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 5.00 | 4.75 | 6.20 | +5.00 | - | - | 0 | 205.47% |
| SOFI240621P00012000 | 2024-05-02 1:37PM EDT | 2024-06-21 | 5.05 | 4.50 | 5.35 | 0.00 | - | 19 | 486 | 137.50% |
| SOFI240719P00012000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 4.80 | 3.70 | 5.35 | -0.25 | -4.95% | 42 | 613 | 109.18% |
| SOFI240816P00012000 | 2024-05-02 2:10PM EDT | 2024-08-16 | 5.03 | 4.00 | 6.10 | 0.00 | - | 510 | 1,024 | 151.86% |
| SOFI240920P00012000 | 2024-04-10 3:59PM EDT | 2024-09-20 | 4.63 | 4.00 | 6.10 | 0.00 | - | 4 | 903 | 131.35% |
| SOFI241018P00012000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 4.50 | 4.80 | 6.25 | 0.00 | - | 1 | 1 | 85.94% |
| SOFI241115P00012000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 5.15 | 5.05 | 5.15 | +5.15 | - | - | 8 | 51.37% |
| SOFI250117P00012000 | 2024-05-03 2:24PM EDT | 2025-01-17 | 5.20 | 5.10 | 5.80 | -0.10 | -1.89% | 1 | 5,860 | 65.14% |
| SOFI250321P00012000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 5.38 | 5.15 | 5.75 | 0.00 | - | 4 | 70 | 58.40% |
| SOFI250620P00012000 | 2024-05-02 2:11PM EDT | 2025-06-20 | 5.32 | 5.30 | 5.45 | 0.00 | - | 5 | 36 | 51.56% |
| SOFI250919P00012000 | 2024-04-23 3:28PM EDT | 2025-09-19 | 5.15 | 5.40 | 6.40 | 0.00 | - | - | 37 | 62.65% |
| SOFI260116P00012000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 5.55 | 5.55 | 6.70 | -0.14 | -2.46% | 1 | 2,723 | 62.84% |
