Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.552,62 +275,81 (+0,44%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240607C00002500 | 2024-05-02 3:33PM EDT | 2.50 | 4.48 | 3.85 | 6.45 | 0.00 | - | - | 1 | 1,135.94% |
| SOFI240607C00003000 | 2024-05-14 10:03AM EDT | 3.00 | 4.45 | 3.35 | 5.95 | 0.00 | - | 1 | 7 | 960.94% |
| SOFI240607C00004000 | 2024-05-17 11:00AM EDT | 4.00 | 3.30 | 2.35 | 4.95 | 0.00 | - | 1 | 9 | 703.13% |
| SOFI240607C00004500 | 2024-05-30 3:30PM EDT | 4.50 | 2.37 | 2.05 | 2.96 | 0.00 | - | 1 | 3 | 273.44% |
| SOFI240607C00005000 | 2024-05-31 3:59PM EDT | 5.00 | 1.90 | 1.86 | 2.11 | +0.03 | +1.60% | 6 | 31 | 207.81% |
| SOFI240607C00005500 | 2024-05-31 3:14PM EDT | 5.50 | 1.36 | 0.94 | 1.93 | -0.10 | -6.85% | 4 | 212 | 125.00% |
| SOFI240607C00006000 | 2024-05-31 3:53PM EDT | 6.00 | 0.92 | 0.79 | 0.94 | -0.04 | -4.17% | 1,838 | 2,751 | 89.06% |
| SOFI240607C00006500 | 2024-05-31 3:54PM EDT | 6.50 | 0.43 | 0.36 | 0.43 | 0.00 | - | 1,622 | 2,736 | 45.31% |
| SOFI240607C00007000 | 2024-05-31 3:59PM EDT | 7.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 10,881 | 16,879 | 37.50% |
| SOFI240607C00007500 | 2024-05-31 3:57PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,155 | 12,233 | 50.00% |
| SOFI240607C00008000 | 2024-05-31 3:37PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 328 | 11,312 | 59.38% |
| SOFI240607C00008500 | 2024-05-30 2:33PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 8 | 4,121 | 78.13% |
| SOFI240607C00009000 | 2024-05-31 3:27PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,886 | 93.75% |
| SOFI240607C00009500 | 2024-05-28 9:35AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 499 | 112.50% |
| SOFI240607C00010000 | 2024-05-29 1:22PM EDT | 10.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 1,718 | 156.25% |
| SOFI240607C00010500 | 2024-05-24 1:25PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 830 | 137.50% |
| SOFI240607C00011000 | 2024-05-23 1:50PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 220 | 150.00% |
| SOFI240607C00011500 | 2024-05-22 3:20PM EDT | 11.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 98 | 162.50% |
| SOFI240607C00012000 | 2024-05-22 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 551 | 678 | 175.00% |
| SOFI240607C00012500 | 2024-05-21 3:58PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 349 | 187.50% |
| SOFI240607C00013000 | 2024-05-20 11:47AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 402 | 193.75% |
| SOFI240607C00014000 | 2024-05-14 3:37PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 133 | 218.75% |
| SOFI240607C00015000 | 2024-05-17 2:10PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 256.25% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240607P00004500 | 2024-04-30 12:50PM EDT | 4.50 | 0.02 | 0.00 | 0.27 | 0.00 | - | - | 25 | 295.31% |
| SOFI240607P00005000 | 2024-05-30 10:08AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 110 | 118.75% |
| SOFI240607P00005500 | 2024-05-31 3:10PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,185 | 87.50% |
| SOFI240607P00006000 | 2024-05-31 3:49PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,218 | 1,947 | 56.25% |
| SOFI240607P00006500 | 2024-05-31 3:52PM EDT | 6.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 987 | 5,313 | 50.00% |
| SOFI240607P00007000 | 2024-05-31 3:59PM EDT | 7.00 | 0.18 | 0.17 | 0.19 | 0.00 | - | 4,226 | 11,815 | 37.50% |
| SOFI240607P00007500 | 2024-05-31 3:59PM EDT | 7.50 | 0.62 | 0.52 | 0.81 | +0.01 | +1.64% | 111 | 1,986 | 71.88% |
| SOFI240607P00008000 | 2024-05-31 3:41PM EDT | 8.00 | 1.13 | 1.08 | 3.25 | +0.03 | +2.73% | 94 | 607 | 413.28% |
| SOFI240607P00008500 | 2024-05-31 9:30AM EDT | 8.50 | 2.05 | 1.18 | 1.77 | +0.45 | +28.12% | 6 | 25 | 178.13% |
| SOFI240607P00009000 | 2024-05-31 2:21PM EDT | 9.00 | 2.13 | 1.83 | 2.47 | +0.05 | +2.40% | 1 | 31 | 145.31% |
| SOFI240607P00009500 | 2024-05-21 12:28PM EDT | 9.50 | 2.40 | 1.66 | 4.75 | 0.00 | - | 1 | 6 | 382.81% |
| SOFI240607P00010000 | 2024-05-20 2:43PM EDT | 10.00 | 2.76 | 2.44 | 4.10 | 0.00 | - | 4 | 0 | 253.91% |
| SOFI240607P00012500 | 2024-05-13 12:14PM EDT | 12.50 | 5.30 | 4.40 | 7.75 | 0.00 | - | 4 | 1 | 473.44% |
© 2024 Yahoo. Tutti i diritti riservati.