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
59 133,07 -181,07 (-0,31 %)
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:7.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00007000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 14,084 | 12,854 | 51.56% |
| SOFI240517C00007000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.04 | -13.79% | 7,188 | 19,884 | 50.39% |
| SOFI240524C00007000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.34 | -0.06 | -16.67% | 1,017 | 3,323 | 51.37% |
| SOFI240531C00007000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.36 | 0.34 | 0.38 | -0.03 | -7.69% | 1,367 | 3,902 | 50.20% |
| SOFI240607C00007000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.44 | 0.42 | 0.54 | -0.03 | -6.38% | 1,101 | 3,264 | 58.98% |
| SOFI240614C00007000 | 2024-05-03 3:59PM EDT | 2024-06-14 | 0.49 | 0.46 | 0.59 | +0.49 | - | 140 | 25 | 58.40% |
| SOFI240621C00007000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.52 | 0.52 | 0.53 | -0.05 | -8.77% | 3,247 | 23,856 | 54.10% |
| SOFI240719C00007000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.67 | 0.66 | 0.68 | -0.06 | -8.22% | 1,428 | 9,482 | 54.49% |
| SOFI240816C00007000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 0.92 | 0.89 | 0.92 | -0.01 | -1.08% | 467 | 7,075 | 62.50% |
| SOFI240920C00007000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 1.01 | 1.03 | 1.05 | -0.09 | -8.18% | 278 | 7,132 | 62.01% |
| SOFI241018C00007000 | 2024-05-03 3:25PM EDT | 2024-10-18 | 1.13 | 1.12 | 1.17 | -0.04 | -3.42% | 33 | 2,641 | 62.31% |
| SOFI241115C00007000 | 2024-05-03 3:51PM EDT | 2024-11-15 | 1.30 | 1.27 | 1.34 | -0.06 | -4.41% | 629 | 2,492 | 65.72% |
| SOFI250117C00007000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 1.52 | 1.50 | 1.55 | -0.02 | -1.30% | 1,622 | 43,329 | 66.89% |
| SOFI250321C00007000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 1.71 | 1.70 | 1.78 | -0.02 | -1.16% | 1,835 | 4,458 | 68.56% |
| SOFI250620C00007000 | 2024-05-03 3:59PM EDT | 2025-06-20 | 2.06 | 1.97 | 2.05 | +0.01 | +0.49% | 20 | 1,634 | 70.22% |
| SOFI250919C00007000 | 2024-05-03 3:43PM EDT | 2025-09-19 | 2.20 | 2.09 | 2.33 | -0.16 | -6.78% | 16 | 364 | 70.12% |
| SOFI260116C00007000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 2.52 | 2.51 | 2.57 | -0.07 | -2.70% | 1,023 | 34,018 | 73.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00007000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 8,957 | 11,021 | 50.00% |
| SOFI240517P00007000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.28 | -0.03 | -10.34% | 3,359 | 32,762 | 49.22% |
| SOFI240524P00007000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.32 | 0.32 | 0.36 | -0.02 | -5.88% | 1,100 | 4,034 | 52.15% |
| SOFI240531P00007000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 0.36 | 0.37 | 0.39 | -0.03 | -7.69% | 1,141 | 5,619 | 48.83% |
| SOFI240607P00007000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.42 | 0.41 | 0.47 | -0.03 | -6.67% | 400 | 1,750 | 52.93% |
| SOFI240614P00007000 | 2024-05-03 3:54PM EDT | 2024-06-14 | 0.46 | 0.46 | 0.48 | +0.46 | - | 268 | 337 | 49.22% |
| SOFI240621P00007000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.49 | 0.50 | 0.51 | -0.04 | -7.55% | 2,291 | 30,501 | 48.63% |
| SOFI240719P00007000 | 2024-05-03 3:54PM EDT | 2024-07-19 | 0.62 | 0.62 | 0.63 | -0.04 | -6.06% | 649 | 16,098 | 48.05% |
| SOFI240816P00007000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 0.82 | 0.82 | 0.84 | -0.03 | -3.53% | 436 | 8,661 | 54.69% |
| SOFI240920P00007000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 0.95 | 0.93 | 0.94 | -0.04 | -4.04% | 95 | 16,938 | 53.52% |
| SOFI241018P00007000 | 2024-05-03 1:55PM EDT | 2024-10-18 | 1.03 | 0.80 | 1.03 | +0.01 | +0.98% | 631 | 2,783 | 53.91% |
| SOFI241115P00007000 | 2024-05-03 3:59PM EDT | 2024-11-15 | 1.16 | 1.12 | 1.18 | -0.03 | -2.52% | 64 | 5,087 | 55.96% |
| SOFI250117P00007000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 1.31 | 1.28 | 1.31 | +0.01 | +0.77% | 352 | 57,310 | 54.98% |
| SOFI250321P00007000 | 2024-05-03 2:36PM EDT | 2025-03-21 | 1.45 | 1.41 | 1.48 | -0.02 | -1.36% | 2 | 722 | 55.18% |
| SOFI250620P00007000 | 2024-05-03 2:54PM EDT | 2025-06-20 | 1.65 | 1.61 | 1.69 | -0.01 | -0.60% | 21 | 951 | 55.91% |
| SOFI250919P00007000 | 2024-05-03 1:49PM EDT | 2025-09-19 | 1.82 | 1.76 | 1.84 | -0.05 | -2.67% | 52 | 474 | 55.42% |
| SOFI260116P00007000 | 2024-05-03 3:58PM EDT | 2026-01-16 | 2.01 | 2.00 | 2.05 | 0.00 | - | 208 | 23,683 | 56.45% |
