Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.961,57 +77,31 (+0,20%) Gold
2.324,80 +0,60 (+0,03%) EUR/USD
1,0749 -0,0009 (-0,09%) Bitcoin EUR
58.180,82 -826,88 (-1,40%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:10PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00002000 | 2024-05-08 10:22AM EDT | 2.00 | 5.02 | 5.00 | 5.05 | -0.13 | -2.52% | 180 | 130 | 662.50% |
| SOFI240510C00003000 | 2024-05-08 10:16AM EDT | 3.00 | 4.00 | 4.00 | 4.05 | -0.20 | -4.76% | 120 | 20 | 462.50% |
| SOFI240510C00003500 | 2024-05-08 10:22AM EDT | 3.50 | 3.52 | 3.45 | 3.55 | -0.13 | -3.56% | 120 | 29 | 459.38% |
| SOFI240510C00004000 | 2024-05-07 3:57PM EDT | 4.00 | 3.06 | 2.99 | 3.05 | 0.00 | - | 180 | 45 | 300.00% |
| SOFI240510C00004500 | 2024-05-07 3:57PM EDT | 4.50 | 2.56 | 2.47 | 2.55 | 0.00 | - | 180 | 62 | 50.00% |
| SOFI240510C00005000 | 2024-05-08 11:28AM EDT | 5.00 | 2.06 | 1.96 | 2.05 | +0.02 | +0.98% | 1 | 33 | 250.00% |
| SOFI240510C00005500 | 2024-05-08 11:52AM EDT | 5.50 | 1.53 | 1.51 | 1.55 | -0.02 | -1.29% | 46 | 48 | 165.63% |
| SOFI240510C00006000 | 2024-05-08 12:39PM EDT | 6.00 | 1.01 | 1.01 | 1.05 | -0.07 | -6.48% | 117 | 5,313 | 115.63% |
| SOFI240510C00006500 | 2024-05-08 12:47PM EDT | 6.50 | 0.53 | 0.53 | 0.56 | -0.05 | -8.62% | 343 | 2,052 | 78.13% |
| SOFI240510C00007000 | 2024-05-08 12:54PM EDT | 7.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 4,491 | 18,281 | 37.50% |
| SOFI240510C00007500 | 2024-05-08 12:48PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,102 | 34,679 | 50.00% |
| SOFI240510C00008000 | 2024-05-08 12:41PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 446 | 14,977 | 75.00% |
| SOFI240510C00008500 | 2024-05-08 11:28AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,877 | 100.00% |
| SOFI240510C00009000 | 2024-05-08 12:01PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 7,260 | 125.00% |
| SOFI240510C00009500 | 2024-05-08 11:37AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,488 | 150.00% |
| SOFI240510C00010000 | 2024-05-08 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 4,807 | 175.00% |
| SOFI240510C00010500 | 2024-05-01 10:13AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 910 | 187.50% |
| SOFI240510C00011000 | 2024-05-06 9:46AM EDT | 11.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,414 | 212.50% |
| SOFI240510C00011500 | 2024-05-07 10:20AM EDT | 11.50 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 701 | 225.00% |
| SOFI240510C00012000 | 2024-05-07 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,073 | 243.75% |
| SOFI240510C00012500 | 2024-04-29 9:34AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 51 | 271 | 300.00% |
| SOFI240510C00013000 | 2024-05-08 11:31AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 610 | 275.00% |
| SOFI240510C00014000 | 2024-05-02 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 400 | 671.88% |
| SOFI240510C00015000 | 2024-05-07 10:20AM EDT | 15.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 325.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00002000 | 2024-05-06 10:17AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SOFI240510P00002500 | 2024-04-30 9:34AM EDT | 2.50 | 0.75 | 0.00 | 0.01 | 0.00 | - | - | 3 | 475.00% |
| SOFI240510P00004000 | 2024-04-24 10:58AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 275.00% |
| SOFI240510P00004500 | 2024-04-30 12:02PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 961 | 218.75% |
| SOFI240510P00005000 | 2024-05-06 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 492 | 175.00% |
| SOFI240510P00005500 | 2024-05-06 11:17AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 804 | 125.00% |
| SOFI240510P00006000 | 2024-05-08 12:00PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 624 | 3,199 | 87.50% |
| SOFI240510P00006500 | 2024-05-08 12:49PM EDT | 6.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 761 | 11,022 | 60.94% |
| SOFI240510P00007000 | 2024-05-08 12:50PM EDT | 7.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 3,930 | 19,539 | 29.69% |
| SOFI240510P00007500 | 2024-05-08 12:54PM EDT | 7.50 | 0.48 | 0.46 | 0.49 | +0.03 | +6.67% | 443 | 3,885 | 25.00% |
| SOFI240510P00008000 | 2024-05-08 12:54PM EDT | 8.00 | 0.96 | 0.96 | 0.99 | +0.04 | +4.26% | 94 | 1,238 | 50.00% |
| SOFI240510P00008500 | 2024-05-07 12:40PM EDT | 8.50 | 1.53 | 1.40 | 1.51 | +0.13 | +9.29% | 4 | 143 | 131.25% |
| SOFI240510P00009000 | 2024-05-08 9:30AM EDT | 9.00 | 2.06 | 1.96 | 2.00 | +0.15 | +7.85% | 1 | 97 | 143.75% |
| SOFI240510P00009500 | 2024-05-06 9:41AM EDT | 9.50 | 2.33 | 2.46 | 2.50 | 0.00 | - | 3 | 2 | 168.75% |
| SOFI240510P00010000 | 2024-05-07 9:37AM EDT | 10.00 | 2.81 | 2.95 | 3.00 | 0.00 | - | 3 | 3 | 187.50% |
| SOFI240510P00010500 | 2024-05-06 2:29PM EDT | 10.50 | 3.30 | 3.10 | 3.50 | 0.00 | - | 1 | 0 | 212.50% |
| SOFI240510P00011000 | 2024-04-26 10:59AM EDT | 11.00 | 3.34 | 3.95 | 4.05 | 0.00 | - | 1 | 0 | 231.25% |
| SOFI240510P00011500 | 2024-04-30 11:41AM EDT | 11.50 | 4.80 | 4.40 | 4.50 | 0.00 | - | - | 0 | 250.00% |
| SOFI240510P00012000 | 2024-04-30 11:41AM EDT | 12.00 | 5.30 | 4.90 | 5.05 | 0.00 | - | - | 0 | 357.81% |
| SOFI240510P00012500 | 2024-04-30 11:41AM EDT | 12.50 | 5.80 | 5.40 | 5.50 | 0.00 | - | - | 0 | 281.25% |
