La bourse est fermée
Dow Jones
39 863,60 +56,83 (+0,14 %) Nasdaq
16 815,25 +20,37 (+0,12 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
63 806,32 +37,05 (+0,06 %)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:30PM EDT. Marché ouvert.
Prix d’exercice:3.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240524C00003000 | 2024-05-21 11:45AM EDT | 2024-05-24 | 4.10 | 3.10 | 4.15 | -0.22 | -5.09% | 360 | 90 | 553.13% |
| SOFI240531C00003000 | 2024-05-13 10:14AM EDT | 2024-05-31 | 4.25 | 3.55 | 6.20 | 0.00 | - | 2 | 2 | 743.75% |
| SOFI240607C00003000 | 2024-05-14 10:03AM EDT | 2024-06-07 | 4.45 | 3.55 | 6.20 | 0.00 | - | 1 | 7 | 581.25% |
| SOFI240614C00003000 | 2024-05-16 9:36AM EDT | 2024-06-14 | 5.00 | 3.55 | 6.20 | 0.00 | - | - | 1 | 493.36% |
| SOFI240621C00003000 | 2024-05-21 9:42AM EDT | 2024-06-21 | 4.18 | 3.15 | 4.30 | -0.12 | -2.79% | 3 | 118 | 261.72% |
| SOFI240719C00003000 | 2024-05-15 2:45PM EDT | 2024-07-19 | 4.33 | 4.10 | 4.20 | 0.00 | - | 1 | 66 | 142.97% |
| SOFI240816C00003000 | 2024-05-21 10:20AM EDT | 2024-08-16 | 4.15 | 4.10 | 4.25 | +0.59 | +16.57% | 10 | 50 | 126.17% |
| SOFI240920C00003000 | 2024-05-16 1:28PM EDT | 2024-09-20 | 4.25 | 3.90 | 4.25 | 0.00 | - | 1 | 705 | 62.50% |
| SOFI241018C00003000 | 2024-05-15 11:10AM EDT | 2024-10-18 | 4.20 | 3.95 | 4.25 | -0.20 | -4.55% | 7 | 22 | 73.44% |
| SOFI241115C00003000 | 2024-05-15 9:32AM EDT | 2024-11-15 | 4.70 | 4.20 | 4.30 | 0.00 | - | 2 | 42 | 102.54% |
| SOFI250117C00003000 | 2024-05-21 10:34AM EDT | 2025-01-17 | 4.29 | 4.10 | 4.35 | -0.08 | -1.83% | 11 | 6,001 | 84.38% |
| SOFI250321C00003000 | 2024-05-16 9:58AM EDT | 2025-03-21 | 4.44 | 3.85 | 4.40 | 0.00 | - | 5 | 64 | 58.20% |
| SOFI250620C00003000 | 2024-05-17 10:10AM EDT | 2025-06-20 | 4.60 | 4.00 | 5.55 | 0.00 | - | 1 | 49 | 115.82% |
| SOFI250919C00003000 | 2024-05-14 10:06AM EDT | 2025-09-19 | 4.90 | 2.80 | 4.60 | 0.00 | - | 3 | 18 | 91.60% |
| SOFI260116C00003000 | 2024-05-21 10:58AM EDT | 2026-01-16 | 4.65 | 4.60 | 4.70 | -0.12 | -2.52% | 12 | 2,143 | 85.45% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240621P00003000 | 2024-05-14 10:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 8,976 | 154.69% |
| SOFI240719P00003000 | 2024-04-19 9:52AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.08 | 0.00 | - | 200 | 1,030 | 123.44% |
| SOFI240816P00003000 | 2024-05-21 12:20PM EDT | 2024-08-16 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 480 | 2,129 | 90.63% |
| SOFI240920P00003000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 3,615 | 76.56% |
| SOFI241018P00003000 | 2024-05-21 11:49AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 320 | 738 | 73.44% |
| SOFI241115P00003000 | 2024-05-17 10:53AM EDT | 2024-11-15 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 2,054 | 69.53% |
| SOFI250117P00003000 | 2024-05-21 9:55AM EDT | 2025-01-17 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 100 | 13,813 | 65.63% |
| SOFI250321P00003000 | 2024-05-07 11:24AM EDT | 2025-03-21 | 0.11 | 0.00 | 0.75 | 0.00 | - | 92 | 123 | 100.59% |
| SOFI250620P00003000 | 2024-05-21 2:01PM EDT | 2025-06-20 | 0.15 | 0.12 | 0.24 | +0.05 | +50.00% | 18 | 14 | 68.95% |
| SOFI250919P00003000 | 2024-05-20 9:30AM EDT | 2025-09-19 | 0.19 | 0.18 | 0.21 | 0.00 | - | 1 | 91 | 63.67% |
| SOFI260116P00003000 | 2024-05-21 12:14PM EDT | 2026-01-16 | 0.28 | 0.27 | 0.30 | +0.02 | +7.69% | 6 | 27,701 | 64.65% |
