Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.961,28 +77,02 (+0,20%) Gold
2.324,60 +0,40 (+0,02%) EUR/USD
1,0760 +0,0001 (+0,01%) Bitcoin EUR
57.935,76 -1.351,29 (-2,28%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Strike:8.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00008000 | 2024-05-08 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 425 | 14,977 | 75.00% |
| SOFI240517C00008000 | 2024-05-08 11:33AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2,392 | 44,453 | 54.69% |
| SOFI240524C00008000 | 2024-05-08 11:32AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | 0.00 | - | 239 | 5,801 | 50.78% |
| SOFI240531C00008000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 1,465 | 10,471 | 47.66% |
| SOFI240607C00008000 | 2024-05-08 11:38AM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 1,036 | 4,010 | 47.66% |
| SOFI240614C00008000 | 2024-05-08 11:30AM EDT | 2024-06-14 | 0.12 | 0.13 | 0.15 | -0.02 | -14.29% | 115 | 795 | 50.39% |
| SOFI240621C00008000 | 2024-05-08 11:40AM EDT | 2024-06-21 | 0.18 | 0.16 | 0.18 | 0.00 | - | 1,007 | 32,888 | 50.00% |
| SOFI240719C00008000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 336 | 17,661 | 50.78% |
| SOFI240816C00008000 | 2024-05-08 11:15AM EDT | 2024-08-16 | 0.54 | 0.53 | 0.54 | +0.10 | +22.73% | 102 | 7,932 | 59.77% |
| SOFI240920C00008000 | 2024-05-08 11:18AM EDT | 2024-09-20 | 0.65 | 0.65 | 0.68 | -0.04 | -5.80% | 267 | 7,517 | 59.28% |
| SOFI241018C00008000 | 2024-05-08 10:59AM EDT | 2024-10-18 | 0.75 | 0.75 | 0.77 | -0.05 | -6.25% | 74 | 3,912 | 59.08% |
| SOFI241115C00008000 | 2024-05-08 11:28AM EDT | 2024-11-15 | 0.94 | 0.92 | 0.96 | -0.02 | -2.08% | 10 | 4,953 | 63.48% |
| SOFI250117C00008000 | 2024-05-08 11:32AM EDT | 2025-01-17 | 1.14 | 1.12 | 1.16 | -0.01 | -0.87% | 104 | 9,498 | 63.57% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00008000 | 2024-05-08 11:32AM EDT | 2024-05-10 | 0.93 | 0.91 | 0.95 | +0.01 | +1.09% | 92 | 1,238 | 0.00% |
| SOFI240517P00008000 | 2024-05-08 11:31AM EDT | 2024-05-17 | 0.94 | 0.93 | 0.97 | +0.01 | +1.08% | 121 | 11,864 | 45.31% |
| SOFI240524P00008000 | 2024-05-07 2:49PM EDT | 2024-05-24 | 0.97 | 0.95 | 0.98 | 0.00 | - | 33 | 819 | 39.84% |
| SOFI240531P00008000 | 2024-05-08 11:32AM EDT | 2024-05-31 | 0.95 | 0.96 | 0.99 | -0.03 | -3.06% | 4 | 709 | 37.50% |
| SOFI240607P00008000 | 2024-05-08 9:48AM EDT | 2024-06-07 | 1.05 | 0.98 | 1.02 | +0.05 | +5.00% | 5 | 516 | 39.84% |
| SOFI240614P00008000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 0.97 | 1.00 | 1.05 | 0.00 | - | 1 | 51 | 41.41% |
| SOFI240621P00008000 | 2024-05-08 11:40AM EDT | 2024-06-21 | 1.05 | 1.04 | 1.07 | -0.01 | -0.95% | 103 | 10,560 | 41.02% |
| SOFI240719P00008000 | 2024-05-08 11:04AM EDT | 2024-07-19 | 1.15 | 1.14 | 1.17 | 0.00 | - | 76 | 4,361 | 42.19% |
| SOFI240816P00008000 | 2024-05-08 9:54AM EDT | 2024-08-16 | 1.38 | 1.33 | 1.36 | +0.02 | +1.47% | 70 | 2,237 | 50.20% |
| SOFI240920P00008000 | 2024-05-08 11:30AM EDT | 2024-09-20 | 1.43 | 1.43 | 1.45 | -0.03 | -2.05% | 1 | 3,866 | 48.83% |
| SOFI241018P00008000 | 2024-05-07 12:52PM EDT | 2024-10-18 | 1.52 | 1.50 | 1.53 | 0.00 | - | 111 | 1,112 | 48.83% |
| SOFI241115P00008000 | 2024-05-03 1:30PM EDT | 2024-11-15 | 1.77 | 1.63 | 1.68 | 0.00 | - | 58 | 1,108 | 51.37% |
| SOFI250117P00008000 | 2024-05-08 11:23AM EDT | 2025-01-17 | 1.81 | 1.77 | 1.81 | -0.02 | -1.09% | 4 | 1,437 | 50.39% |
