Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0871 +0,0001 (+0,01%) Bitcoin EUR
61.008,91 -501,80 (-0,82%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240614C00003000 | 2024-05-16 9:36AM EDT | 3.00 | 5.00 | 3.90 | 6.30 | +5.00 | - | - | 1 | 485.16% |
| SOFI240614C00005000 | 2024-05-16 12:58PM EDT | 5.00 | 2.22 | 2.00 | 2.39 | 0.00 | - | 15 | 11 | 116.41% |
| SOFI240614C00005500 | 2024-05-17 3:43PM EDT | 5.50 | 1.81 | 1.77 | 2.25 | +0.01 | +0.56% | 4 | 5 | 121.88% |
| SOFI240614C00006000 | 2024-05-17 11:34AM EDT | 6.00 | 1.40 | 1.21 | 1.58 | +0.25 | +21.74% | 6 | 80 | 73.05% |
| SOFI240614C00006500 | 2024-05-17 3:10PM EDT | 6.50 | 1.00 | 0.70 | 1.07 | +0.19 | +23.46% | 18 | 233 | 50.00% |
| SOFI240614C00007000 | 2024-05-17 3:39PM EDT | 7.00 | 0.50 | 0.48 | 0.53 | +0.05 | +11.11% | 402 | 995 | 48.24% |
| SOFI240614C00007500 | 2024-05-17 3:46PM EDT | 7.50 | 0.27 | 0.26 | 0.29 | +0.05 | +22.73% | 1,138 | 6,942 | 48.63% |
| SOFI240614C00008000 | 2024-05-17 3:51PM EDT | 8.00 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 1,169 | 3,241 | 48.44% |
| SOFI240614C00008500 | 2024-05-17 3:18PM EDT | 8.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 487 | 4,683 | 51.56% |
| SOFI240614C00009000 | 2024-05-17 3:56PM EDT | 9.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 287 | 1,791 | 53.91% |
| SOFI240614C00009500 | 2024-05-15 3:49PM EDT | 9.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 161 | 6,915 | 60.16% |
| SOFI240614C00010000 | 2024-05-17 2:13PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 143 | 1,262 | 67.19% |
| SOFI240614C00010500 | 2024-05-17 12:37PM EDT | 10.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 25 | 198 | 71.88% |
| SOFI240614C00011000 | 2024-05-17 12:36PM EDT | 11.00 | 0.03 | 0.01 | 0.04 | +0.03 | - | 10 | 20 | 82.03% |
| SOFI240614C00011500 | 2024-05-17 9:30AM EDT | 11.50 | 0.56 | 0.00 | 0.04 | +0.56 | - | 1 | 0 | 85.94% |
| SOFI240614C00012000 | 2024-05-14 2:01PM EDT | 12.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | 20 | 70 | 92.19% |
| SOFI240614C00014000 | 2024-05-14 1:07PM EDT | 14.00 | 0.08 | 0.00 | 1.00 | +0.08 | - | - | 85 | 235.35% |
| SOFI240614C00015000 | 2024-05-15 9:30AM EDT | 15.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 276.56% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240614P00005000 | 2024-05-17 11:27AM EDT | 5.00 | 0.02 | 0.00 | 0.97 | 0.00 | - | 1 | 90 | 203.52% |
| SOFI240614P00005500 | 2024-05-14 3:17PM EDT | 5.50 | 0.02 | 0.00 | 0.62 | 0.00 | - | 201 | 114 | 137.89% |
| SOFI240614P00006000 | 2024-05-16 12:04PM EDT | 6.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 42 | 670 | 53.13% |
| SOFI240614P00006500 | 2024-05-17 3:02PM EDT | 6.50 | 0.06 | 0.06 | 0.08 | -0.04 | -40.00% | 608 | 2,983 | 44.92% |
| SOFI240614P00007000 | 2024-05-17 3:52PM EDT | 7.00 | 0.20 | 0.20 | 0.21 | -0.07 | -25.93% | 407 | 3,128 | 42.77% |
| SOFI240614P00007500 | 2024-05-17 3:57PM EDT | 7.50 | 0.45 | 0.45 | 0.49 | -0.11 | -19.64% | 227 | 3,490 | 46.09% |
| SOFI240614P00008000 | 2024-05-17 2:57PM EDT | 8.00 | 0.81 | 0.81 | 0.99 | -0.11 | -11.96% | 73 | 182 | 54.69% |
| SOFI240614P00008500 | 2024-05-16 10:06AM EDT | 8.50 | 1.35 | 0.89 | 1.49 | 0.00 | - | 4 | 43 | 84.77% |
| SOFI240614P00009000 | 2024-05-17 9:58AM EDT | 9.00 | 1.82 | 1.61 | 1.81 | +0.11 | +6.43% | 5 | 40 | 67.19% |
| SOFI240614P00010000 | 2024-05-15 12:08PM EDT | 10.00 | 2.70 | 2.49 | 2.93 | +2.70 | - | - | 0 | 114.06% |
