Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.019,65 +135,39 (+0,35%) Gold
2.321,00 -3,20 (-0,14%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.346,39 -434,82 (-0,74%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:27PM EDT. Markt geöffnet.
Strike:4.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00004000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 3.06 | 2.95 | 3.10 | 0.00 | - | 180 | 45 | 428.13% |
| SOFI240517C00004000 | 2024-05-08 12:27PM EDT | 2024-05-17 | 3.05 | 2.82 | 3.05 | -0.09 | -2.87% | 3 | 299 | 175.00% |
| SOFI240524C00004000 | 2024-04-29 1:39PM EDT | 2024-05-24 | 3.12 | 2.95 | 3.10 | 0.00 | - | 5 | 14 | 179.69% |
| SOFI240531C00004000 | 2024-05-01 1:41PM EDT | 2024-05-31 | 2.71 | 2.97 | 3.35 | 0.00 | - | 1 | 2 | 178.91% |
| SOFI240607C00004000 | 2024-05-07 10:21AM EDT | 2024-06-07 | 3.17 | 3.00 | 3.10 | 0.00 | - | 2 | 8 | 99.22% |
| SOFI240621C00004000 | 2024-05-06 12:31PM EDT | 2024-06-21 | 3.20 | 3.00 | 3.10 | 0.00 | - | 7 | 1,034 | 82.81% |
| SOFI240719C00004000 | 2024-05-07 3:57PM EDT | 2024-07-19 | 3.15 | 2.30 | 3.15 | 0.00 | - | 3 | 563 | 100.00% |
| SOFI240816C00004000 | 2024-05-06 12:05PM EDT | 2024-08-16 | 3.15 | 3.10 | 3.15 | 0.00 | - | 11 | 88 | 79.69% |
| SOFI240920C00004000 | 2024-05-08 2:01PM EDT | 2024-09-20 | 3.17 | 2.84 | 3.20 | +0.17 | +5.67% | 2 | 243 | 81.45% |
| SOFI241018C00004000 | 2024-05-08 12:02PM EDT | 2024-10-18 | 3.10 | 3.10 | 3.25 | -0.16 | -4.91% | 6 | 217 | 70.51% |
| SOFI241115C00004000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 3.39 | 3.20 | 3.30 | 0.00 | - | 1 | 65 | 74.61% |
| SOFI250117C00004000 | 2024-05-08 9:30AM EDT | 2025-01-17 | 3.40 | 3.30 | 3.40 | +0.02 | +0.59% | 11 | 4,125 | 74.22% |
| SOFI250321C00004000 | 2024-05-06 3:47PM EDT | 2025-03-21 | 3.65 | 3.35 | 3.55 | 0.00 | - | 2 | 94 | 74.22% |
| SOFI250620C00004000 | 2024-05-08 10:42AM EDT | 2025-06-20 | 3.70 | 3.40 | 3.70 | -0.10 | -2.63% | 1 | 184 | 71.88% |
| SOFI250919C00004000 | 2024-05-07 9:31AM EDT | 2025-09-19 | 4.10 | 3.70 | 3.80 | 0.00 | - | 1 | 207 | 76.17% |
| SOFI260116C00004000 | 2024-05-08 1:10PM EDT | 2026-01-16 | 4.00 | 3.90 | 4.00 | 0.00 | - | 9 | 3,968 | 78.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00004000 | 2024-04-24 10:58AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 275.00% |
| SOFI240517P00004000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,280 | 150.00% |
| SOFI240524P00004000 | 2024-04-22 2:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 146.88% |
| SOFI240531P00004000 | 2024-04-23 11:05AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | 48 | 2 | 258.98% |
| SOFI240621P00004000 | 2024-05-08 11:51AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 7 | 4,114 | 82.81% |
| SOFI240719P00004000 | 2024-05-07 1:26PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,079 | 67.97% |
| SOFI240816P00004000 | 2024-05-07 11:40AM EDT | 2024-08-16 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 527 | 62.50% |
| SOFI240920P00004000 | 2024-05-08 10:03AM EDT | 2024-09-20 | 0.08 | 0.04 | 0.07 | +0.04 | +100.00% | 3 | 1,079 | 60.94% |
| SOFI241018P00004000 | 2024-05-07 9:36AM EDT | 2024-10-18 | 0.08 | 0.07 | 0.09 | 0.00 | - | 15 | 450 | 60.55% |
| SOFI241115P00004000 | 2024-05-03 10:23AM EDT | 2024-11-15 | 0.14 | 0.11 | 0.13 | 0.00 | - | 1 | 535 | 62.50% |
| SOFI250117P00004000 | 2024-05-07 11:16AM EDT | 2025-01-17 | 0.18 | 0.16 | 0.18 | 0.00 | - | 40 | 16,364 | 59.96% |
| SOFI250321P00004000 | 2024-05-07 12:32PM EDT | 2025-03-21 | 0.25 | 0.23 | 0.26 | 0.00 | - | 8 | 244 | 60.64% |
| SOFI250620P00004000 | 2024-05-07 2:49PM EDT | 2025-06-20 | 0.36 | 0.33 | 0.37 | 0.00 | - | 8 | 413 | 61.04% |
| SOFI250919P00004000 | 2024-05-07 9:36AM EDT | 2025-09-19 | 0.45 | 0.43 | 1.02 | 0.00 | - | 1 | 121 | 76.66% |
| SOFI260116P00004000 | 2024-05-07 1:17PM EDT | 2026-01-16 | 0.58 | 0.55 | 0.61 | 0.00 | - | 1 | 2,280 | 61.72% |
