Deutsche Märkte schließen in 29 Minuten
DAX
18.481,56 +51,51 (+0,28%) Euro Stoxx 50
5.043,34 +27,24 (+0,54%) Dow Jones 30
38.958,29 +74,03 (+0,19%) Gold
2.324,90 +0,70 (+0,03%) EUR/USD
1,0753 -0,0006 (-0,05%) Bitcoin EUR
58.213,14 -1.340,87 (-2,25%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Strike:12.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00012000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,073 | 237.50% |
| SOFI240517C00012000 | 2024-05-07 10:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,939 | 131.25% |
| SOFI240524C00012000 | 2024-05-06 12:05PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 631 | 121.88% |
| SOFI240531C00012000 | 2024-05-06 2:56PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,004 | 98.44% |
| SOFI240607C00012000 | 2024-05-03 12:26PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.20 | 0.00 | - | 14 | 98 | 123.05% |
| SOFI240621C00012000 | 2024-05-08 9:40AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 70 | 18,087 | 78.13% |
| SOFI240719C00012000 | 2024-05-07 11:52AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 403 | 6,937 | 64.84% |
| SOFI240816C00012000 | 2024-05-08 10:17AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 15 | 4,616 | 62.89% |
| SOFI240920C00012000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 131 | 12,505 | 60.16% |
| SOFI241018C00012000 | 2024-05-06 9:44AM EDT | 2024-10-18 | 0.21 | 0.14 | 0.17 | 0.00 | - | 1 | 1,460 | 59.57% |
| SOFI241115C00012000 | 2024-05-07 12:32PM EDT | 2024-11-15 | 0.29 | 0.24 | 0.25 | 0.00 | - | 5 | 1,910 | 62.60% |
| SOFI250117C00012000 | 2024-05-08 10:45AM EDT | 2025-01-17 | 0.39 | 0.38 | 0.40 | -0.02 | -4.88% | 54 | 37,319 | 63.09% |
| SOFI250321C00012000 | 2024-05-07 9:52AM EDT | 2025-03-21 | 0.55 | 0.52 | 0.60 | -0.05 | -8.33% | 1 | 638 | 64.55% |
| SOFI250620C00012000 | 2024-05-08 10:44AM EDT | 2025-06-20 | 0.82 | 0.76 | 0.82 | 0.00 | - | 156 | 572 | 65.63% |
| SOFI250919C00012000 | 2024-05-07 1:36PM EDT | 2025-09-19 | 1.06 | 0.99 | 1.06 | 0.00 | - | 1 | 569 | 66.94% |
| SOFI260116C00012000 | 2024-05-08 10:09AM EDT | 2026-01-16 | 1.30 | 1.26 | 1.34 | -0.02 | -1.52% | 107 | 17,142 | 67.87% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00012000 | 2024-04-30 11:41AM EDT | 2024-05-10 | 5.30 | 4.85 | 5.05 | 0.00 | - | - | 0 | 237.50% |
| SOFI240517P00012000 | 2024-04-30 3:05PM EDT | 2024-05-17 | 5.21 | 4.90 | 5.45 | 0.00 | - | 11 | 50 | 269.53% |
| SOFI240531P00012000 | 2024-05-01 3:38PM EDT | 2024-05-31 | 5.00 | 4.90 | 5.05 | 0.00 | - | - | 0 | 110.16% |
| SOFI240621P00012000 | 2024-05-02 1:37PM EDT | 2024-06-21 | 5.05 | 4.90 | 5.00 | 0.00 | - | 19 | 29 | 62.50% |
| SOFI240719P00012000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 4.80 | 4.90 | 4.95 | 0.00 | - | 31 | 75 | 50.00% |
| SOFI240816P00012000 | 2024-05-08 9:46AM EDT | 2024-08-16 | 5.00 | 4.95 | 5.00 | -0.03 | -0.60% | 1 | 261 | 53.91% |
| SOFI240920P00012000 | 2024-04-10 3:59PM EDT | 2024-09-20 | 4.63 | 4.90 | 5.00 | 0.00 | - | 4 | 836 | 51.95% |
| SOFI241018P00012000 | 2024-05-07 9:30AM EDT | 2024-10-18 | 4.92 | 4.90 | 5.00 | 0.00 | - | 1 | 2 | 47.27% |
| SOFI241115P00012000 | 2024-05-02 11:11AM EDT | 2024-11-15 | 5.15 | 4.95 | 5.05 | 0.00 | - | - | 8 | 50.00% |
| SOFI250117P00012000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 5.05 | 5.00 | 5.10 | 0.00 | - | 500 | 5,544 | 47.85% |
| SOFI250321P00012000 | 2024-05-01 1:25PM EDT | 2025-03-21 | 5.38 | 5.10 | 5.15 | 0.00 | - | 4 | 70 | 46.29% |
| SOFI250620P00012000 | 2024-05-07 1:32PM EDT | 2025-06-20 | 5.22 | 5.15 | 5.30 | 0.00 | - | 11 | 47 | 48.34% |
| SOFI250919P00012000 | 2024-04-23 3:28PM EDT | 2025-09-19 | 5.15 | 5.30 | 5.40 | 0.00 | - | - | 37 | 47.66% |
| SOFI260116P00012000 | 2024-05-08 9:44AM EDT | 2026-01-16 | 5.55 | 5.40 | 5.60 | +0.10 | +1.83% | 41 | 2,522 | 49.32% |
