U.S. markets closed
F S&P 500
5,242.25 +3.25 (+0.06%) F Dow Jones
39,574.00 +38.00 (+0.10%) F Nasdaq
18,221.50 +7.00 (+0.04%) E-mini Russell 2000 Index Futur
2,085.90 +1.80 (+0.09%) Petróleo
79.76 +0.50 (+0.63%) Oro
2,357.50 +17.20 (+0.73%)
SoFi Technologies, Inc. (SOFI)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:7.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510C00007000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 8,109 | 20,153 | 37.50% |
| SOFI240517C00007000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 4,557 | 18,287 | 42.97% |
| SOFI240524C00007000 | 2024-05-09 3:52PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.27 | -0.04 | -13.33% | 297 | 3,573 | 42.19% |
| SOFI240531C00007000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 0.32 | 0.31 | 0.33 | -0.01 | -3.03% | 1,080 | 3,966 | 43.36% |
| SOFI240607C00007000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.37 | 0.36 | 0.39 | -0.02 | -5.13% | 313 | 3,042 | 45.51% |
| SOFI240614C00007000 | 2024-05-09 3:47PM EDT | 2024-06-14 | 0.41 | 0.41 | 0.44 | -0.03 | -6.82% | 278 | 212 | 46.48% |
| SOFI240621C00007000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.46 | 0.46 | 0.47 | -0.03 | -6.12% | 531 | 23,330 | 45.70% |
| SOFI240628C00007000 | 2024-05-09 3:23PM EDT | 2024-06-28 | 0.49 | 0.48 | 0.54 | -0.01 | -2.00% | 14 | - | 49.22% |
| SOFI240719C00007000 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.63 | 0.63 | 0.65 | -0.02 | -3.08% | 604 | 11,264 | 50.20% |
| SOFI240816C00007000 | 2024-05-09 3:59PM EDT | 2024-08-16 | 0.87 | 0.87 | 0.89 | -0.02 | -2.25% | 151 | 7,243 | 58.40% |
| SOFI240920C00007000 | 2024-05-09 3:45PM EDT | 2024-09-20 | 1.01 | 1.02 | 1.04 | -0.04 | -3.81% | 122 | 7,578 | 59.18% |
| SOFI241018C00007000 | 2024-05-09 12:49PM EDT | 2024-10-18 | 1.10 | 1.12 | 1.32 | -0.05 | -4.35% | 19 | 2,689 | 64.16% |
| SOFI241115C00007000 | 2024-05-09 3:39PM EDT | 2024-11-15 | 1.28 | 1.26 | 1.47 | -0.04 | -3.03% | 54 | 3,285 | 66.60% |
| SOFI250117C00007000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 1.48 | 1.47 | 1.50 | -0.06 | -3.90% | 331 | 43,834 | 62.99% |
| SOFI250321C00007000 | 2024-05-09 3:42PM EDT | 2025-03-21 | 1.72 | 1.68 | 1.76 | -0.04 | -2.27% | 36 | 2,975 | 65.72% |
| SOFI250620C00007000 | 2024-05-09 3:55PM EDT | 2025-06-20 | 2.03 | 1.94 | 2.03 | +0.06 | +3.05% | 105 | 1,569 | 67.38% |
| SOFI250919C00007000 | 2024-05-09 2:55PM EDT | 2025-09-19 | 2.22 | 2.17 | 2.27 | -0.04 | -1.77% | 3 | 426 | 68.65% |
| SOFI260116C00007000 | 2024-05-09 3:59PM EDT | 2026-01-16 | 2.55 | 2.51 | 2.55 | +0.03 | +1.19% | 233 | 32,596 | 71.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOFI240510P00007000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,235 | 23,332 | 45.31% |
| SOFI240517P00007000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 2,079 | 36,062 | 42.97% |
| SOFI240524P00007000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 194 | 5,861 | 40.23% |
| SOFI240531P00007000 | 2024-05-09 3:57PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 198 | 6,206 | 40.63% |
| SOFI240607P00007000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 0.29 | 0.27 | 0.30 | -0.04 | -12.12% | 266 | 3,227 | 41.60% |
| SOFI240614P00007000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 0.33 | 0.31 | 0.34 | -0.01 | -2.94% | 215 | 1,412 | 41.99% |
| SOFI240621P00007000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.37 | 0.36 | 0.37 | -0.01 | -2.63% | 426 | 33,828 | 41.60% |
| SOFI240628P00007000 | 2024-05-09 3:44PM EDT | 2024-06-28 | 0.41 | 0.00 | 0.42 | +0.11 | +36.67% | 2 | - | 43.36% |
| SOFI240719P00007000 | 2024-05-09 3:48PM EDT | 2024-07-19 | 0.51 | 0.50 | 0.51 | +0.01 | +2.00% | 1,060 | 22,592 | 43.75% |
| SOFI240816P00007000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 0.71 | 0.71 | 0.72 | -0.01 | -1.39% | 220 | 10,470 | 51.17% |
| SOFI240920P00007000 | 2024-05-09 1:20PM EDT | 2024-09-20 | 0.83 | 0.82 | 0.84 | -0.01 | -1.19% | 40 | 16,981 | 50.78% |
| SOFI241018P00007000 | 2024-05-09 10:05AM EDT | 2024-10-18 | 0.91 | 0.87 | 0.91 | -0.01 | -1.09% | 172 | 2,799 | 50.59% |
| SOFI241115P00007000 | 2024-05-09 12:41PM EDT | 2024-11-15 | 1.05 | 1.03 | 1.04 | +0.01 | +0.96% | 14 | 5,227 | 52.93% |
| SOFI250117P00007000 | 2024-05-09 3:31PM EDT | 2025-01-17 | 1.17 | 1.16 | 1.19 | -0.02 | -1.68% | 51 | 54,685 | 52.05% |
| SOFI250321P00007000 | 2024-05-09 11:45AM EDT | 2025-03-21 | 1.32 | 1.30 | 1.53 | -0.03 | -2.22% | 101 | 736 | 56.01% |
| SOFI250620P00007000 | 2024-05-09 2:16PM EDT | 2025-06-20 | 1.50 | 1.50 | 1.57 | -0.06 | -3.85% | 9 | 1,280 | 53.56% |
| SOFI250919P00007000 | 2024-05-09 12:34PM EDT | 2025-09-19 | 1.70 | 1.65 | 1.72 | -0.02 | -1.16% | 30 | 488 | 53.22% |
| SOFI260116P00007000 | 2024-05-09 3:56PM EDT | 2026-01-16 | 1.90 | 1.87 | 1.92 | 0.00 | - | 213 | 24,120 | 53.91% |
© 2024 Yahoo. Todos los derechos reservados.