Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,30 -5,60 (-0,24%) EUR/USD
1,0666 -0,0007 (-0,06%) Bitcoin EUR
56.321,95 -4.084,70 (-6,76%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503C00002000 | 2024-04-30 1:42PM EDT | 2.00 | 4.82 | 4.65 | 4.90 | -0.25 | -4.93% | 180 | 30 | 981.25% |
| SOFI240503C00002500 | 2024-04-30 1:49PM EDT | 2.50 | 4.33 | 4.20 | 4.40 | -0.22 | -4.84% | 364 | 48 | 562.50% |
| SOFI240503C00003000 | 2024-04-30 2:13PM EDT | 3.00 | 3.75 | 3.75 | 3.90 | -0.30 | -7.41% | 303 | 72 | 543.75% |
| SOFI240503C00003500 | 2024-04-30 1:49PM EDT | 3.50 | 3.35 | 3.15 | 3.30 | -0.25 | -6.94% | 244 | 34 | 387.50% |
| SOFI240503C00004000 | 2024-04-30 12:12PM EDT | 4.00 | 2.79 | 2.72 | 3.15 | -0.26 | -8.52% | 131 | 44 | 515.63% |
| SOFI240503C00004500 | 2024-04-30 2:02PM EDT | 4.50 | 2.31 | 2.02 | 2.53 | -0.24 | -9.41% | 28 | 249 | 503.13% |
| SOFI240503C00005000 | 2024-04-30 1:07PM EDT | 5.00 | 1.80 | 1.75 | 1.80 | -0.25 | -12.20% | 29 | 632 | 198.44% |
| SOFI240503C00005500 | 2024-04-30 3:10PM EDT | 5.50 | 1.28 | 1.07 | 1.33 | -0.29 | -18.47% | 195 | 215 | 182.81% |
| SOFI240503C00006000 | 2024-04-30 3:58PM EDT | 6.00 | 0.81 | 0.78 | 0.82 | -0.26 | -24.30% | 1,606 | 3,183 | 96.88% |
| SOFI240503C00006500 | 2024-04-30 3:59PM EDT | 6.50 | 0.35 | 0.33 | 0.34 | -0.24 | -40.68% | 10,662 | 7,707 | 65.63% |
| SOFI240503C00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | -0.16 | -64.00% | 35,371 | 30,392 | 69.53% |
| SOFI240503C00007500 | 2024-04-30 3:59PM EDT | 7.50 | 0.01 | 0.02 | 0.03 | -0.09 | -90.00% | 32,252 | 43,456 | 85.94% |
| SOFI240503C00008000 | 2024-04-30 3:55PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 16,447 | 63,523 | 109.38% |
| SOFI240503C00008500 | 2024-04-30 3:37PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,634 | 33,538 | 118.75% |
| SOFI240503C00009000 | 2024-04-30 3:34PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,892 | 30,564 | 143.75% |
| SOFI240503C00009500 | 2024-04-30 3:50PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 922 | 21,145 | 162.50% |
| SOFI240503C00010000 | 2024-04-30 2:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 24,943 | 50.00% |
| SOFI240503C00010500 | 2024-04-30 10:54AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 5,976 | 206.25% |
| SOFI240503C00011000 | 2024-04-30 3:02PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 4,795 | 50.00% |
| SOFI240503C00011500 | 2024-04-29 3:28PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,217 | 14,486 | 237.50% |
| SOFI240503C00012000 | 2024-04-30 9:40AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,623 | 262.50% |
| SOFI240503C00012500 | 2024-04-29 11:33AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 879 | 50.00% |
| SOFI240503C00013000 | 2024-04-29 9:39AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 883 | 50.00% |
| SOFI240503C00013500 | 2024-04-29 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 176 | 300.00% |
| SOFI240503C00014000 | 2024-04-29 9:39AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 282 | 312.50% |
| SOFI240503C00015000 | 2024-04-30 9:54AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 741 | 337.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240503P00004000 | 2024-04-29 10:21AM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 31 | 50.00% |
| SOFI240503P00004500 | 2024-04-30 10:53AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,033 | 200.00% |
| SOFI240503P00005000 | 2024-04-30 9:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 10,880 | 156.25% |
| SOFI240503P00005500 | 2024-04-30 3:44PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 3,899 | 112.50% |
| SOFI240503P00006000 | 2024-04-30 3:54PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4,608 | 12,487 | 90.63% |
| SOFI240503P00006500 | 2024-04-30 3:58PM EDT | 6.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 20,524 | 26,914 | 65.63% |
| SOFI240503P00007000 | 2024-04-30 3:59PM EDT | 7.00 | 0.31 | 0.30 | 0.31 | +0.11 | +55.00% | 14,545 | 51,992 | 69.53% |
| SOFI240503P00007500 | 2024-04-30 3:59PM EDT | 7.50 | 0.76 | 0.73 | 0.76 | +0.23 | +43.40% | 5,281 | 20,656 | 85.94% |
| SOFI240503P00008000 | 2024-04-30 3:49PM EDT | 8.00 | 1.22 | 1.20 | 1.32 | +0.23 | +23.23% | 850 | 7,883 | 137.50% |
| SOFI240503P00008500 | 2024-04-30 3:45PM EDT | 8.50 | 1.72 | 1.70 | 1.95 | +0.25 | +17.01% | 308 | 2,018 | 225.00% |
| SOFI240503P00009000 | 2024-04-30 3:16PM EDT | 9.00 | 2.21 | 2.20 | 2.45 | +0.28 | +14.51% | 73 | 450 | 262.50% |
| SOFI240503P00009500 | 2024-04-30 11:33AM EDT | 9.50 | 2.77 | 1.92 | 3.40 | +0.31 | +12.60% | 10 | 74 | 592.19% |
| SOFI240503P00010000 | 2024-04-30 2:56PM EDT | 10.00 | 3.24 | 2.94 | 5.25 | +0.33 | +11.34% | 22 | 49 | 714.84% |
| SOFI240503P00010500 | 2024-04-30 12:05PM EDT | 10.50 | 3.75 | 3.65 | 4.75 | +0.31 | +9.01% | 3 | 52 | 573.44% |
| SOFI240503P00011000 | 2024-04-30 11:51AM EDT | 11.00 | 4.26 | 3.90 | 5.00 | +0.31 | +7.85% | 2 | 20 | 468.75% |
| SOFI240503P00012000 | 2024-04-18 2:41PM EDT | 12.00 | 4.80 | 5.15 | 6.20 | 0.00 | - | - | 0 | 648.44% |
| SOFI240503P00012500 | 2024-04-29 10:05AM EDT | 12.50 | 5.32 | 4.65 | 6.75 | 0.00 | - | 2 | 0 | 939.06% |
