Marchés français ouverture 7 h 15 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0763 -0,0003 (-0,03 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 571,49 +171,63 (+0,29 %)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00015000 | 2024-04-25 2:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 268.75% |
| SOFI240517C00015000 | 2024-05-03 9:48AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,497 | 156.25% |
| SOFI240524C00015000 | 2024-04-30 12:35PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 11 | 329.30% |
| SOFI240531C00015000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.02 | +0.25 | - | - | 1 | 118.75% |
| SOFI240621C00015000 | 2024-05-03 2:06PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 18,986 | 93.75% |
| SOFI240719C00015000 | 2024-05-03 3:18PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 36 | 22,420 | 78.13% |
| SOFI240816C00015000 | 2024-05-03 12:44PM EDT | 2024-08-16 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 770 | 1,981 | 74.22% |
| SOFI240920C00015000 | 2024-05-03 2:45PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 6 | 6,627 | 67.97% |
| SOFI241018C00015000 | 2024-05-03 11:28AM EDT | 2024-10-18 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 12 | 547 | 64.65% |
| SOFI241115C00015000 | 2024-05-03 11:32AM EDT | 2024-11-15 | 0.12 | 0.10 | 0.13 | -0.01 | -7.69% | 1 | 360 | 66.02% |
| SOFI250117C00015000 | 2024-05-03 3:47PM EDT | 2025-01-17 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 4,513 | 177,052 | 67.19% |
| SOFI250321C00015000 | 2024-05-03 3:52PM EDT | 2025-03-21 | 0.32 | 0.31 | 0.33 | -0.05 | -13.51% | 56 | 2,664 | 66.21% |
| SOFI250620C00015000 | 2024-05-03 3:28PM EDT | 2025-06-20 | 0.49 | 0.48 | 0.52 | -0.04 | -7.55% | 55 | 851 | 66.99% |
| SOFI250919C00015000 | 2024-05-03 3:56PM EDT | 2025-09-19 | 0.70 | 0.67 | 0.76 | -0.01 | -1.41% | 112 | 859 | 68.75% |
| SOFI260116C00015000 | 2024-05-03 3:27PM EDT | 2026-01-16 | 0.96 | 0.98 | 1.00 | -0.03 | -3.03% | 569 | 27,228 | 70.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240517P00015000 | 2024-03-05 11:18AM EDT | 2024-05-17 | 7.20 | 7.50 | 7.55 | 0.00 | - | 202 | 0 | 0.00% |
| SOFI240621P00015000 | 2024-03-11 1:10PM EDT | 2024-06-21 | 7.26 | 6.40 | 8.15 | 0.00 | - | 10 | 0 | 132.03% |
| SOFI240719P00015000 | 2024-04-12 12:02PM EDT | 2024-07-19 | 7.53 | 6.85 | 9.10 | 0.00 | - | 1 | 0 | 206.84% |
| SOFI240816P00015000 | 2024-03-21 1:41PM EDT | 2024-08-16 | 7.55 | 7.25 | 8.55 | 0.00 | - | - | 0 | 134.38% |
| SOFI240920P00015000 | 2024-04-30 2:43PM EDT | 2024-09-20 | 8.20 | 7.40 | 8.35 | 0.00 | - | 6 | 0 | 99.80% |
| SOFI241018P00015000 | 2024-04-30 9:44AM EDT | 2024-10-18 | 8.26 | 6.55 | 8.35 | 0.00 | - | 1 | 0 | 91.02% |
| SOFI241115P00015000 | 2024-03-11 12:48PM EDT | 2024-11-15 | 7.33 | 7.45 | 7.55 | 0.00 | - | 10 | 24 | 0.00% |
| SOFI250117P00015000 | 2024-05-01 12:07PM EDT | 2025-01-17 | 8.21 | 6.50 | 9.15 | 0.00 | - | 15 | 1,750 | 114.55% |
| SOFI250620P00015000 | 2024-05-01 12:33PM EDT | 2025-06-20 | 8.20 | 8.05 | 9.15 | 0.00 | - | 1 | 33 | 69.68% |
| SOFI250919P00015000 | 2024-04-23 11:16AM EDT | 2025-09-19 | 7.80 | 7.60 | 8.25 | 0.00 | - | 1 | 11 | 47.36% |
| SOFI260116P00015000 | 2024-05-02 1:40PM EDT | 2026-01-16 | 8.22 | 8.15 | 9.60 | 0.00 | - | 100 | 801 | 65.63% |
