Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+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
62.316,46 -44,06 (-0,07%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117C00000500 | 2024-05-28 9:30AM EDT | 0.50 | 6.58 | 5.90 | 7.05 | 0.00 | - | 2 | 197 | 221.88% |
| SOFI250117C00001000 | 2024-05-29 10:09AM EDT | 1.00 | 5.90 | 5.45 | 6.55 | 0.00 | - | 1 | 1,028 | 168.75% |
| SOFI250117C00001500 | 2024-05-28 12:10PM EDT | 1.50 | 5.50 | 3.85 | 7.00 | 0.00 | - | 2 | 206 | 99.61% |
| SOFI250117C00002000 | 2024-05-31 9:52AM EDT | 2.00 | 4.95 | 4.15 | 6.05 | +0.05 | +1.02% | 2 | 1,134 | 130.47% |
| SOFI250117C00002500 | 2024-05-30 9:47AM EDT | 2.50 | 4.55 | 3.40 | 6.10 | 0.00 | - | 8 | 877 | 131.64% |
| SOFI250117C00003000 | 2024-05-31 1:24PM EDT | 3.00 | 4.04 | 4.00 | 4.10 | 0.00 | - | 11 | 5,567 | 84.38% |
| SOFI250117C00003500 | 2024-05-30 9:30AM EDT | 3.50 | 3.65 | 2.87 | 3.65 | 0.00 | - | 2 | 713 | 83.40% |
| SOFI250117C00004000 | 2024-05-31 3:34PM EDT | 4.00 | 3.16 | 3.10 | 3.25 | -0.04 | -1.25% | 6 | 4,130 | 72.85% |
| SOFI250117C00004500 | 2024-05-31 12:06PM EDT | 4.50 | 2.70 | 2.34 | 2.82 | -0.10 | -3.57% | 2 | 581 | 52.34% |
| SOFI250117C00005000 | 2024-05-31 3:54PM EDT | 5.00 | 2.42 | 2.36 | 2.45 | -0.03 | -1.22% | 162 | 21,983 | 66.50% |
| SOFI250117C00005500 | 2024-05-31 3:16PM EDT | 5.50 | 2.04 | 2.00 | 2.11 | -0.02 | -0.97% | 54 | 8,359 | 63.57% |
| SOFI250117C00007000 | 2024-05-31 3:46PM EDT | 7.00 | 1.30 | 1.27 | 1.34 | -0.04 | -2.99% | 1,993 | 51,606 | 62.11% |
| SOFI250117C00008000 | 2024-05-31 3:32PM EDT | 8.00 | 0.93 | 0.91 | 0.96 | -0.04 | -4.12% | 833 | 13,661 | 60.74% |
| SOFI250117C00009000 | 2024-05-31 3:41PM EDT | 9.00 | 0.69 | 0.65 | 0.70 | -0.01 | -1.43% | 510 | 3,293 | 60.35% |
| SOFI250117C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 0.51 | 0.51 | 0.52 | -0.01 | -1.92% | 1,825 | 100,992 | 61.52% |
| SOFI250117C00011000 | 2024-05-31 3:54PM EDT | 11.00 | 0.33 | 0.33 | 0.48 | -0.08 | -19.51% | 18 | 997 | 63.09% |
| SOFI250117C00012000 | 2024-05-31 1:59PM EDT | 12.00 | 0.30 | 0.29 | 0.30 | -0.01 | -3.23% | 69 | 33,544 | 62.50% |
| SOFI250117C00013000 | 2024-05-29 12:23PM EDT | 13.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 25 | 67 | 62.89% |
| SOFI250117C00014000 | 2024-05-29 10:23AM EDT | 14.00 | 0.18 | 0.11 | 0.24 | 0.00 | - | 10 | 41 | 63.48% |
| SOFI250117C00015000 | 2024-05-31 3:54PM EDT | 15.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 2,236 | 167,021 | 66.21% |
| SOFI250117C00017000 | 2024-05-31 3:17PM EDT | 17.00 | 0.11 | 0.09 | 0.16 | -0.01 | -8.33% | 56 | 6,770 | 69.53% |
| SOFI250117C00020000 | 2024-05-31 2:27PM EDT | 20.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1,161 | 21,330 | 72.07% |
| SOFI250117C00022000 | 2024-05-31 10:56AM EDT | 22.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 172 | 17,764 | 75.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI250117P00000500 | 2024-04-04 3:37PM EDT | 0.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3,183 | 150.00% |
| SOFI250117P00001000 | 2024-05-31 12:21PM EDT | 1.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 340 | 41,297 | 121.88% |
| SOFI250117P00001500 | 2024-04-30 10:34AM EDT | 1.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 2,870 | 99.61% |
| SOFI250117P00002000 | 2024-05-29 11:01AM EDT | 2.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 44,548 | 78.91% |
| SOFI250117P00002500 | 2024-05-29 2:18PM EDT | 2.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 8,292 | 71.88% |
| SOFI250117P00003000 | 2024-05-31 2:15PM EDT | 3.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 250 | 13,817 | 63.28% |
| SOFI250117P00003500 | 2024-05-31 3:25PM EDT | 3.50 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 15 | 12,497 | 62.70% |
| SOFI250117P00004000 | 2024-05-31 2:16PM EDT | 4.00 | 0.16 | 0.13 | 0.17 | -0.01 | -5.88% | 62 | 19,457 | 59.57% |
| SOFI250117P00004500 | 2024-05-31 11:30AM EDT | 4.50 | 0.24 | 0.21 | 0.25 | 0.00 | - | 10 | 5,413 | 57.03% |
| SOFI250117P00005000 | 2024-05-31 3:19PM EDT | 5.00 | 0.36 | 0.32 | 0.36 | 0.00 | - | 9,175 | 58,457 | 55.08% |
| SOFI250117P00005500 | 2024-05-31 3:31PM EDT | 5.50 | 0.51 | 0.48 | 0.50 | 0.00 | - | 65 | 36,600 | 53.81% |
| SOFI250117P00007000 | 2024-05-31 3:49PM EDT | 7.00 | 1.20 | 1.15 | 1.19 | +0.02 | +1.69% | 1,567 | 51,925 | 51.17% |
| SOFI250117P00008000 | 2024-05-31 1:24PM EDT | 8.00 | 1.82 | 1.77 | 1.90 | -0.01 | -0.55% | 22 | 3,082 | 51.56% |
| SOFI250117P00009000 | 2024-05-31 2:52PM EDT | 9.00 | 2.57 | 2.51 | 2.72 | -0.02 | -0.77% | 20 | 1,460 | 52.54% |
| SOFI250117P00010000 | 2024-05-31 10:12AM EDT | 10.00 | 3.40 | 3.30 | 3.45 | +0.04 | +1.19% | 2 | 11,402 | 52.54% |
| SOFI250117P00011000 | 2024-05-15 1:24PM EDT | 11.00 | 3.95 | 4.20 | 5.20 | 0.00 | - | 3 | 4 | 73.73% |
| SOFI250117P00012000 | 2024-05-17 11:00AM EDT | 12.00 | 4.80 | 5.10 | 5.85 | 0.00 | - | 220 | 5,710 | 67.68% |
| SOFI250117P00013000 | 2024-05-17 2:34PM EDT | 13.00 | 5.80 | 6.05 | 6.50 | 0.00 | - | 2 | 2 | 58.89% |
| SOFI250117P00015000 | 2024-05-23 10:22AM EDT | 15.00 | 8.05 | 7.25 | 8.95 | 0.00 | - | 10 | 172 | 109.57% |
| SOFI250117P00017000 | 2024-05-31 10:13AM EDT | 17.00 | 10.15 | 9.05 | 10.90 | 0.00 | - | 48 | 12 | 115.63% |
| SOFI250117P00020000 | 2024-05-08 10:39AM EDT | 20.00 | 13.00 | 11.50 | 14.15 | 0.00 | - | 6 | 1 | 139.06% |
| SOFI250117P00022000 | 2024-05-29 12:44PM EDT | 22.00 | 15.20 | 14.05 | 16.15 | 0.00 | - | 1 | 2 | 145.12% |
© 2024 Yahoo. Tutti i diritti riservati.