Deutsche Märkte öffnen in 6 Stunden 41 Minuten
Nikkei 225
38.920,26 0,00 (0,00%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.170,53 -942,54 (-1,54%) CMC Crypto 200
1.373,86 -20,18 (-1,45%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240517C00000500 | 2024-03-07 3:28PM EDT | 0.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 30 | 1,774 | 0.00% |
| PGY240517C00001000 | 2024-03-07 4:55PM EDT | 1.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,621 | 0.00% |
| PGY240517C00001500 | 2024-03-07 4:58PM EDT | 1.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 76 | 3,281 | 0.00% |
| PGY240517C00002000 | 2024-03-07 4:54PM EDT | 2.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 127 | 3,790 | 0.00% |
| PGY240517C00002500 | 2024-03-07 4:55PM EDT | 2.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 68 | 3,483 | 0.00% |
| PGY240517C00003000 | 2024-02-27 2:26PM EDT | 3.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,905 | 0.00% |
| PGY240517C00003500 | 2024-02-06 12:02PM EDT | 3.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 3 | 366 | 0.00% |
| PGY240517C00004000 | 2024-01-17 2:33PM EDT | 4.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 0.00% |
| PGY240517C00005000 | 2024-05-14 3:19PM EDT | 5.00 | 7.36 | 6.50 | 7.70 | 0.00 | - | 12 | 39 | 1,385.94% |
| PGY240517C00009000 | 2024-05-10 9:45AM EDT | 9.00 | 3.50 | 2.55 | 3.80 | 0.00 | - | 5 | 105 | 625.00% |
| PGY240517C00010000 | 2024-05-15 12:26PM EDT | 10.00 | 2.05 | 1.55 | 2.00 | 0.00 | - | 2 | 1,608 | 356.25% |
| PGY240517C00011000 | 2024-05-16 3:19PM EDT | 11.00 | 1.00 | 0.60 | 1.05 | -0.20 | -16.67% | 22 | 1,578 | 109.38% |
| PGY240517C00012000 | 2024-05-16 3:26PM EDT | 12.00 | 0.15 | 0.05 | 0.30 | -0.23 | -60.53% | 206 | 780 | 107.81% |
| PGY240517C00013000 | 2024-05-16 10:23AM EDT | 13.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 829 | 125.00% |
| PGY240517C00014000 | 2024-05-15 1:16PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 554 | 193.75% |
| PGY240517C00015000 | 2024-05-10 3:41PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 368 | 256.25% |
| PGY240517C00016000 | 2024-05-10 9:34AM EDT | 16.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 35 | 67 | 539.84% |
| PGY240517C00017000 | 2024-05-09 9:31AM EDT | 17.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 91 | 356.25% |
| PGY240517C00018000 | 2024-04-03 9:52AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 732.03% |
| PGY240517C00019000 | 2024-05-06 3:14PM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 87 | 496.88% |
| PGY240517C00020000 | 2024-03-14 9:55AM EDT | 20.00 | 0.89 | 0.05 | 0.15 | 0.00 | - | 20 | 21 | 610.94% |
| PGY240517C00021000 | 2024-03-14 3:54PM EDT | 21.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 1,292.97% |
| PGY240517C00022000 | 2024-03-18 9:30AM EDT | 22.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| PGY240517C00025000 | 2024-05-09 3:12PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 1,059.38% |
| PGY240517C00026000 | 2024-04-12 11:03AM EDT | 26.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 150 | 668.75% |
| PGY240517C00027000 | 2024-04-12 11:03AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 200 | 201 | 857.81% |
| PGY240517C00028000 | 2024-04-12 11:03AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 149 | 150 | 718.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240517P00000500 | 2024-02-08 10:52AM EDT | 0.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| PGY240517P00001000 | 2024-03-07 10:30AM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 3,101 | 50.00% |
| PGY240517P00001500 | 2024-03-07 3:55PM EDT | 1.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 650 | 1,798 | 50.00% |
| PGY240517P00002000 | 2024-02-23 12:02PM EDT | 2.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 56 | 168 | 50.00% |
| PGY240517P00002500 | 2023-11-24 12:47PM EDT | 2.50 | 1.20 | 1.05 | 1.20 | 0.00 | - | 1 | 1 | 4,018.75% |
| PGY240517P00003000 | 2024-02-27 4:04PM EDT | 3.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PGY240517P00005000 | 2024-05-09 12:14PM EDT | 5.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 37 | 154 | 1,470.31% |
| PGY240517P00009000 | 2024-05-08 3:19PM EDT | 9.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 5 | 618.75% |
| PGY240517P00010000 | 2024-05-16 11:14AM EDT | 10.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 30 | 677 | 228.13% |
| PGY240517P00011000 | 2024-05-15 10:18AM EDT | 11.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 11 | 142 | 196.88% |
| PGY240517P00012000 | 2024-05-16 11:14AM EDT | 12.00 | 0.24 | 0.10 | 0.75 | +0.05 | +26.32% | 40 | 282 | 124.22% |
| PGY240517P00013000 | 2024-05-14 3:03PM EDT | 13.00 | 0.84 | 0.95 | 1.45 | 0.00 | - | 20 | 65 | 263.28% |
| PGY240517P00014000 | 2024-05-10 9:30AM EDT | 14.00 | 1.40 | 1.20 | 2.45 | 0.00 | - | 1 | 30 | 361.72% |
| PGY240517P00015000 | 2024-03-12 11:31AM EDT | 15.00 | 2.88 | 2.50 | 4.30 | 0.00 | - | - | 24 | 412.50% |
| PGY240517P00016000 | 2024-04-26 11:36AM EDT | 16.00 | 5.81 | 3.90 | 4.50 | 0.00 | - | 15 | 15 | 549.22% |
| PGY240517P00017000 | 2024-04-15 9:35AM EDT | 17.00 | 6.10 | 2.95 | 5.90 | 0.00 | - | - | 0 | 836.72% |
