Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.212,04 -1.452,61 (-2,48%) CMC Crypto 200
1.307,04 +12,37 (+0,96%) 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:7.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00007000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.12 | -0.04 | -26.67% | 7,545 | 18,281 | 36.72% |
| SOFI240517C00007000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.20 | 0.21 | 0.22 | -0.04 | -16.67% | 5,219 | 17,497 | 41.80% |
| SOFI240524C00007000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.30 | 0.27 | 0.30 | -0.01 | -3.23% | 420 | 3,452 | 45.31% |
| SOFI240531C00007000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.33 | 0.30 | 0.34 | -0.04 | -10.81% | 2,009 | 4,821 | 43.75% |
| SOFI240607C00007000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 873 | 2,619 | 45.90% |
| SOFI240614C00007000 | 2024-05-08 2:28PM EDT | 2024-06-14 | 0.44 | 0.29 | 0.46 | -0.05 | -10.20% | 87 | 171 | 48.05% |
| SOFI240621C00007000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.50 | -0.02 | -3.92% | 590 | 22,980 | 48.24% |
| SOFI240719C00007000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.65 | -0.03 | -4.41% | 1,637 | 10,224 | 50.00% |
| SOFI240816C00007000 | 2024-05-08 3:56PM EDT | 2024-08-16 | 0.89 | 0.88 | 0.90 | -0.04 | -4.30% | 1,027 | 6,725 | 58.89% |
| SOFI240920C00007000 | 2024-05-08 2:49PM EDT | 2024-09-20 | 1.05 | 1.01 | 1.05 | -0.02 | -1.87% | 386 | 7,334 | 59.08% |
| SOFI241018C00007000 | 2024-05-08 3:53PM EDT | 2024-10-18 | 1.15 | 1.11 | 1.15 | -0.03 | -2.54% | 33 | 2,684 | 59.18% |
| SOFI241115C00007000 | 2024-05-08 3:53PM EDT | 2024-11-15 | 1.32 | 1.30 | 1.32 | -0.01 | -0.75% | 199 | 3,152 | 63.77% |
| SOFI250117C00007000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 1.54 | 1.48 | 1.54 | +0.01 | +0.65% | 1,021 | 43,485 | 64.16% |
| SOFI250321C00007000 | 2024-05-08 3:33PM EDT | 2025-03-21 | 1.76 | 1.69 | 1.78 | 0.00 | - | 170 | 3,007 | 66.41% |
| SOFI250620C00007000 | 2024-05-08 1:49PM EDT | 2025-06-20 | 1.97 | 1.96 | 2.06 | -0.10 | -4.83% | 42 | 1,546 | 68.36% |
| SOFI250919C00007000 | 2024-05-07 2:04PM EDT | 2025-09-19 | 2.26 | 2.13 | 2.27 | -0.02 | -0.88% | 10 | 416 | 68.07% |
| SOFI260116C00007000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 2.52 | 2.50 | 2.55 | -0.04 | -1.56% | 420 | 32,541 | 70.95% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00007000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 8,147 | 19,539 | 32.81% |
| SOFI240517P00007000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 4,933 | 34,533 | 39.84% |
| SOFI240524P00007000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.22 | 0.21 | 0.23 | 0.00 | - | 506 | 5,481 | 42.19% |
| SOFI240531P00007000 | 2024-05-08 3:55PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.26 | -0.01 | -3.85% | 238 | 6,070 | 39.45% |
| SOFI240607P00007000 | 2024-05-08 3:58PM EDT | 2024-06-07 | 0.33 | 0.30 | 0.32 | +0.03 | +10.00% | 530 | 3,058 | 42.19% |
| SOFI240614P00007000 | 2024-05-08 3:51PM EDT | 2024-06-14 | 0.34 | 0.34 | 0.37 | -0.01 | -2.86% | 258 | 1,173 | 43.75% |
| SOFI240621P00007000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.39 | -0.03 | -7.32% | 2,273 | 31,944 | 42.19% |
| SOFI240719P00007000 | 2024-05-08 3:32PM EDT | 2024-07-19 | 0.50 | 0.52 | 0.53 | -0.02 | -3.85% | 3,303 | 19,883 | 44.34% |
| SOFI240816P00007000 | 2024-05-08 3:42PM EDT | 2024-08-16 | 0.72 | 0.72 | 0.75 | -0.01 | -1.37% | 635 | 9,901 | 51.76% |
| SOFI240920P00007000 | 2024-05-08 2:32PM EDT | 2024-09-20 | 0.84 | 0.82 | 0.85 | +0.01 | +1.20% | 1,680 | 16,906 | 50.49% |
| SOFI241018P00007000 | 2024-05-08 12:23PM EDT | 2024-10-18 | 0.92 | 0.90 | 0.92 | -0.02 | -2.13% | 22 | 2,789 | 50.00% |
| SOFI241115P00007000 | 2024-05-08 3:33PM EDT | 2024-11-15 | 1.04 | 1.03 | 1.08 | -0.01 | -0.95% | 25 | 5,242 | 53.52% |
| SOFI250117P00007000 | 2024-05-08 3:07PM EDT | 2025-01-17 | 1.19 | 1.19 | 1.21 | -0.01 | -0.83% | 212 | 54,848 | 52.73% |
| SOFI250321P00007000 | 2024-05-08 10:47AM EDT | 2025-03-21 | 1.35 | 1.33 | 1.54 | -0.03 | -2.17% | 2 | 736 | 56.45% |
| SOFI250620P00007000 | 2024-05-08 10:22AM EDT | 2025-06-20 | 1.56 | 1.51 | 1.58 | -0.01 | -0.64% | 5 | 1,275 | 53.61% |
| SOFI250919P00007000 | 2024-05-07 1:56PM EDT | 2025-09-19 | 1.72 | 1.68 | 1.71 | 0.00 | - | 1 | 488 | 53.32% |
| SOFI260116P00007000 | 2024-05-08 3:39PM EDT | 2026-01-16 | 1.90 | 1.88 | 1.96 | -0.02 | -1.04% | 128 | 24,069 | 54.44% |
