Marchés français ouverture 5 h 55 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
1,0771 +0,0005 (+0,04 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 670,13 +652,11 (+1,10 %)
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:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00008000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6,515 | 11,853 | 75.00% |
| SOFI240517C00008000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 6,410 | 42,006 | 62.50% |
| SOFI240524C00008000 | 2024-05-03 3:58PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 1,096 | 4,979 | 57.03% |
| SOFI240531C00008000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 3,676 | 6,651 | 55.08% |
| SOFI240607C00008000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 1,469 | 1,878 | 54.69% |
| SOFI240614C00008000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.18 | +0.16 | - | 152 | 49 | 55.86% |
| SOFI240621C00008000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 3,988 | 28,302 | 55.86% |
| SOFI240719C00008000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.35 | -0.05 | -13.16% | 2,983 | 15,215 | 55.47% |
| SOFI240816C00008000 | 2024-05-03 3:57PM EDT | 2024-08-16 | 0.56 | 0.54 | 0.56 | -0.04 | -6.67% | 1,074 | 7,565 | 62.50% |
| SOFI240920C00008000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 0.69 | 0.68 | 0.69 | -0.03 | -4.17% | 1,588 | 7,066 | 62.01% |
| SOFI241018C00008000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 0.76 | 0.76 | 0.80 | -0.05 | -6.17% | 371 | 3,141 | 61.72% |
| SOFI241115C00008000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 0.96 | 0.93 | 0.97 | -0.03 | -3.03% | 1,069 | 5,666 | 65.53% |
| SOFI250117C00008000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 1.14 | 1.15 | 1.18 | -0.06 | -5.00% | 649 | 10,363 | 66.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00008000 | 2024-05-03 3:45PM EDT | 2024-05-10 | 1.09 | 0.98 | 1.28 | +0.05 | +4.81% | 464 | 1,381 | 120.31% |
| SOFI240517P00008000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.09 | 1.05 | 1.09 | +0.04 | +3.81% | 1,147 | 13,699 | 56.25% |
| SOFI240524P00008000 | 2024-05-03 2:35PM EDT | 2024-05-24 | 1.10 | 0.96 | 1.69 | +0.01 | +0.92% | 115 | 771 | 100.78% |
| SOFI240531P00008000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 0.99 | 1.09 | 1.14 | -0.09 | -8.33% | 56 | 682 | 55.08% |
| SOFI240607P00008000 | 2024-05-03 3:07PM EDT | 2024-06-07 | 1.20 | 1.02 | 1.37 | +0.07 | +6.19% | 257 | 189 | 57.81% |
| SOFI240614P00008000 | 2024-05-03 3:52PM EDT | 2024-06-14 | 1.18 | 0.90 | 1.22 | +1.18 | - | 53 | 4 | 55.86% |
| SOFI240621P00008000 | 2024-05-03 3:39PM EDT | 2024-06-21 | 1.25 | 0.99 | 1.66 | +0.06 | +5.04% | 358 | 10,591 | 64.06% |
| SOFI240719P00008000 | 2024-05-03 2:24PM EDT | 2024-07-19 | 1.31 | 1.27 | 1.32 | 0.00 | - | 153 | 4,074 | 50.20% |
| SOFI240816P00008000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 1.47 | 1.45 | 1.48 | -0.02 | -1.34% | 176 | 1,789 | 53.61% |
| SOFI240920P00008000 | 2024-05-03 3:25PM EDT | 2024-09-20 | 1.61 | 1.54 | 1.58 | +0.02 | +1.26% | 26 | 3,881 | 52.15% |
| SOFI241018P00008000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 1.67 | 1.52 | 1.66 | 0.00 | - | 42 | 1,165 | 53.03% |
| SOFI241115P00008000 | 2024-05-03 1:30PM EDT | 2024-11-15 | 1.77 | 1.74 | 1.93 | 0.00 | - | 58 | 1,054 | 57.81% |
| SOFI250117P00008000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 1.91 | 1.87 | 1.93 | -0.03 | -1.55% | 7 | 1,330 | 53.03% |
