Deutsche Märkte öffnen in 5 Stunden 35 Minuten
Nikkei 225
38.231,18 +28,81 (+0,08%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.009,60 -1.158,08 (-1,99%) CMC Crypto 200
1.303,75 +9,08 (+0,70%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:5.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00005000 | 2024-05-08 2:53PM EDT | 2024-05-10 | 2.04 | 2.00 | 2.19 | 0.00 | - | 2 | 33 | 318.75% |
| SOFI240517C00005000 | 2024-05-08 1:32PM EDT | 2024-05-17 | 2.02 | 1.41 | 2.27 | -0.11 | -5.16% | 1 | 1,785 | 240.63% |
| SOFI240524C00005000 | 2024-05-06 10:07AM EDT | 2024-05-24 | 2.04 | 1.57 | 2.43 | 0.00 | - | 4 | 132 | 226.56% |
| SOFI240531C00005000 | 2024-05-06 2:18PM EDT | 2024-05-31 | 2.21 | 1.45 | 2.15 | 0.00 | - | 26 | 70 | 115.63% |
| SOFI240607C00005000 | 2024-05-07 1:13PM EDT | 2024-06-07 | 2.13 | 2.02 | 2.34 | 0.00 | - | 14 | 32 | 110.16% |
| SOFI240621C00005000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 2.12 | 2.01 | 2.20 | -0.03 | -1.40% | 3 | 2,009 | 71.09% |
| SOFI240719C00005000 | 2024-05-08 10:17AM EDT | 2024-07-19 | 2.17 | 2.08 | 2.38 | 0.00 | - | 21 | 1,019 | 79.30% |
| SOFI240816C00005000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 2.25 | 2.14 | 2.46 | -0.04 | -1.75% | 65 | 291 | 75.98% |
| SOFI240920C00005000 | 2024-05-08 10:53AM EDT | 2024-09-20 | 2.30 | 2.09 | 2.35 | -0.06 | -2.54% | 1 | 1,829 | 56.64% |
| SOFI241018C00005000 | 2024-05-08 3:48PM EDT | 2024-10-18 | 2.41 | 2.36 | 2.42 | 0.00 | - | 22 | 372 | 67.58% |
| SOFI241115C00005000 | 2024-05-08 9:48AM EDT | 2024-11-15 | 2.47 | 2.44 | 2.53 | -0.03 | -1.20% | 4 | 436 | 69.73% |
| SOFI250117C00005000 | 2024-05-08 2:58PM EDT | 2025-01-17 | 2.66 | 2.56 | 2.66 | +0.01 | +0.38% | 98 | 22,701 | 68.56% |
| SOFI250321C00005000 | 2024-05-08 1:08PM EDT | 2025-03-21 | 2.75 | 2.75 | 2.84 | -0.15 | -5.17% | 5 | 869 | 71.68% |
| SOFI250620C00005000 | 2024-05-08 9:50AM EDT | 2025-06-20 | 3.00 | 2.89 | 3.05 | -0.05 | -1.64% | 2 | 264 | 71.48% |
| SOFI250919C00005000 | 2024-05-06 2:58PM EDT | 2025-09-19 | 3.29 | 3.10 | 3.25 | 0.00 | - | 1 | 118 | 73.44% |
| SOFI260116C00005000 | 2024-05-08 3:31PM EDT | 2026-01-16 | 3.40 | 3.40 | 3.45 | -0.01 | -0.29% | 96 | 17,181 | 75.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00005000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 492 | 212.50% |
| SOFI240517P00005000 | 2024-05-08 3:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 4,403 | 100.00% |
| SOFI240524P00005000 | 2024-05-07 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 310 | 95.31% |
| SOFI240531P00005000 | 2024-05-07 2:03PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 556 | 82.81% |
| SOFI240607P00005000 | 2024-05-08 10:02AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 110 | 60.94% |
| SOFI240614P00005000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 78 | 65.63% |
| SOFI240621P00005000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 64 | 24,800 | 59.38% |
| SOFI240719P00005000 | 2024-05-08 2:21PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 71 | 4,092 | 51.56% |
| SOFI240816P00005000 | 2024-05-08 12:57PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 6 | 1,558 | 57.03% |
| SOFI240920P00005000 | 2024-05-07 1:25PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.17 | 0.00 | - | 2,400 | 6,074 | 55.47% |
| SOFI241018P00005000 | 2024-05-07 2:35PM EDT | 2024-10-18 | 0.21 | 0.19 | 0.21 | 0.00 | - | 5 | 1,247 | 54.69% |
| SOFI241115P00005000 | 2024-05-07 2:40PM EDT | 2024-11-15 | 0.30 | 0.27 | 0.30 | 0.00 | - | 3 | 13,655 | 58.01% |
| SOFI250117P00005000 | 2024-05-08 3:38PM EDT | 2025-01-17 | 0.37 | 0.36 | 0.38 | -0.01 | -2.63% | 276 | 57,978 | 56.25% |
| SOFI250321P00005000 | 2024-05-08 12:35PM EDT | 2025-03-21 | 0.50 | 0.47 | 0.51 | -0.01 | -1.96% | 4 | 4,198 | 57.42% |
| SOFI250620P00005000 | 2024-05-08 3:23PM EDT | 2025-06-20 | 0.64 | 0.61 | 0.66 | 0.00 | - | 39 | 416 | 57.81% |
| SOFI250919P00005000 | 2024-05-08 3:06PM EDT | 2025-09-19 | 0.77 | 0.75 | 0.78 | -0.01 | -1.28% | 2 | 191 | 58.01% |
| SOFI260116P00005000 | 2024-05-08 3:22PM EDT | 2026-01-16 | 0.92 | 0.91 | 0.93 | -0.03 | -3.16% | 2,307 | 15,348 | 58.11% |
