Deutsche Märkte schließen in 7 Stunden 7 Minuten
DAX
18.588,76 -89,11 (-0,48%) Euro Stoxx 50
5.006,17 -24,18 (-0,48%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.351,90 -4,60 (-0,20%) EUR/USD
1,0844 -0,0018 (-0,16%) Bitcoin EUR
62.484,98 -97,55 (-0,16%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531C00002000 | 2024-05-28 11:36AM EDT | 2.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SOFI240531C00002500 | 2024-05-28 11:36AM EDT | 2.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SOFI240531C00003000 | 2024-05-28 3:10PM EDT | 3.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| SOFI240531C00003500 | 2024-05-28 3:52PM EDT | 3.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| SOFI240531C00004000 | 2024-05-28 12:05PM EDT | 4.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| SOFI240531C00004500 | 2024-05-28 12:05PM EDT | 4.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| SOFI240531C00005000 | 2024-05-28 3:01PM EDT | 5.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240531C00005500 | 2024-05-28 2:59PM EDT | 5.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| SOFI240531C00006000 | 2024-05-28 3:58PM EDT | 6.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 845 | 0 | 0.00% |
| SOFI240531C00006500 | 2024-05-28 3:56PM EDT | 6.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| SOFI240531C00007000 | 2024-05-28 3:59PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15,665 | 0 | 6.25% |
| SOFI240531C00007500 | 2024-05-28 3:59PM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,688 | 0 | 25.00% |
| SOFI240531C00008000 | 2024-05-28 3:53PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 830 | 0 | 50.00% |
| SOFI240531C00008500 | 2024-05-28 1:20PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| SOFI240531C00009000 | 2024-05-28 12:51PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| SOFI240531C00009500 | 2024-05-24 9:31AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SOFI240531C00010000 | 2024-05-23 1:42PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOFI240531C00010500 | 2024-05-22 9:52AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| SOFI240531C00011000 | 2024-05-23 10:21AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| SOFI240531C00011500 | 2024-05-24 12:40PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SOFI240531C00012000 | 2024-05-20 9:30AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| SOFI240531C00012500 | 2024-05-20 9:34AM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 50.00% |
| SOFI240531C00013000 | 2024-05-17 3:30PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 50.00% |
| SOFI240531C00014000 | 2024-05-15 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SOFI240531C00015000 | 2024-05-28 10:00AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240531P00004000 | 2024-04-23 11:05AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 48 | 2 | 50.00% |
| SOFI240531P00004500 | 2024-05-28 12:47PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SOFI240531P00005000 | 2024-05-28 12:06PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SOFI240531P00005500 | 2024-05-28 3:23PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SOFI240531P00006000 | 2024-05-28 3:58PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| SOFI240531P00006500 | 2024-05-28 3:59PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,133 | 0 | 25.00% |
| SOFI240531P00007000 | 2024-05-28 3:58PM EDT | 7.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,965 | 0 | 0.00% |
| SOFI240531P00007500 | 2024-05-28 3:54PM EDT | 7.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 0.00% |
| SOFI240531P00008000 | 2024-05-28 3:36PM EDT | 8.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| SOFI240531P00008500 | 2024-05-28 10:17AM EDT | 8.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| SOFI240531P00009000 | 2024-05-28 10:18AM EDT | 9.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SOFI240531P00009500 | 2024-05-20 2:48PM EDT | 9.50 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240531P00010000 | 2024-05-22 9:38AM EDT | 10.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SOFI240531P00010500 | 2024-04-25 10:42AM EDT | 10.50 | 3.20 | 2.90 | 4.60 | 0.00 | - | - | 0 | 368.75% |
| SOFI240531P00011000 | 2024-05-20 2:07PM EDT | 11.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SOFI240531P00011500 | 2024-05-14 1:14PM EDT | 11.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOFI240531P00012000 | 2024-05-01 3:38PM EDT | 12.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SOFI240531P00014000 | 2024-05-09 1:46PM EDT | 14.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
