Marchés français ouverture 4 h 5 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
1,0769 +0,0002 (+0,02 %) HANG SENG
18 447,64 -28,28 (-0,15 %) Bitcoin EUR
59 418,46 +713,53 (+1,22 %)
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:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00009000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 356 | 5,595 | 100.00% |
| SOFI240517C00009000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 944 | 28,759 | 85.94% |
| SOFI240524C00009000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 75 | 1,625 | 73.44% |
| SOFI240531C00009000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 104 | 5,442 | 64.06% |
| SOFI240607C00009000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 266 | 2,727 | 58.59% |
| SOFI240614C00009000 | 2024-05-03 11:11AM EDT | 2024-06-14 | 0.07 | 0.00 | 0.09 | +0.07 | - | 4 | 1 | 53.13% |
| SOFI240621C00009000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 1,387 | 24,239 | 59.77% |
| SOFI240719C00009000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 859 | 15,521 | 57.42% |
| SOFI240816C00009000 | 2024-05-03 3:55PM EDT | 2024-08-16 | 0.34 | 0.32 | 0.34 | -0.03 | -8.11% | 2,017 | 4,341 | 62.70% |
| SOFI240920C00009000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 0.44 | 0.43 | 0.45 | -0.04 | -8.33% | 172 | 9,742 | 61.62% |
| SOFI241018C00009000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 0.50 | 0.51 | 0.55 | -0.05 | -9.09% | 82 | 1,117 | 61.52% |
| SOFI241115C00009000 | 2024-05-03 3:06PM EDT | 2024-11-15 | 0.68 | 0.67 | 0.71 | -0.03 | -4.23% | 35 | 2,930 | 65.33% |
| SOFI250117C00009000 | 2024-05-03 3:58PM EDT | 2025-01-17 | 0.89 | 0.87 | 0.88 | -0.03 | -3.26% | 201 | 2,423 | 64.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00009000 | 2024-05-03 2:17PM EDT | 2024-05-10 | 2.07 | 1.50 | 3.40 | 0.00 | - | 12 | 349 | 313.28% |
| SOFI240517P00009000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 2.06 | 1.96 | 3.20 | -0.02 | -0.96% | 91 | 3,337 | 230.86% |
| SOFI240524P00009000 | 2024-05-01 3:33PM EDT | 2024-05-24 | 2.06 | 1.83 | 2.71 | 0.00 | - | 22 | 105 | 126.17% |
| SOFI240531P00009000 | 2024-05-03 2:19PM EDT | 2024-05-31 | 2.07 | 1.77 | 2.28 | +0.01 | +0.49% | 45 | 417 | 109.57% |
| SOFI240607P00009000 | 2024-05-01 11:16AM EDT | 2024-06-07 | 2.20 | 1.72 | 2.69 | +2.20 | - | - | 21 | 84.77% |
| SOFI240614P00009000 | 2024-05-02 10:23AM EDT | 2024-06-14 | 2.00 | 1.82 | 2.39 | +2.00 | - | - | 2 | 58.59% |
| SOFI240621P00009000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 2.17 | 2.06 | 2.53 | +0.08 | +3.83% | 70 | 7,817 | 83.40% |
| SOFI240719P00009000 | 2024-05-03 12:58PM EDT | 2024-07-19 | 2.14 | 2.10 | 2.38 | 0.00 | - | 17 | 1,898 | 60.16% |
| SOFI240816P00009000 | 2024-05-03 3:48PM EDT | 2024-08-16 | 2.24 | 2.13 | 2.29 | -0.03 | -1.32% | 3 | 928 | 55.96% |
| SOFI240920P00009000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 2.39 | 1.90 | 3.35 | +0.13 | +5.75% | 25 | 2,945 | 70.90% |
| SOFI241018P00009000 | 2024-05-03 3:40PM EDT | 2024-10-18 | 2.41 | 2.35 | 2.60 | -0.09 | -3.60% | 20 | 274 | 55.86% |
| SOFI241115P00009000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 2.52 | 2.06 | 2.74 | +0.04 | +1.61% | 11 | 781 | 65.82% |
| SOFI250117P00009000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 2.66 | 2.59 | 2.98 | +0.01 | +0.38% | 40 | 1,330 | 59.23% |
