Deutsche Märkte geschlossen
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.410,50 +417,31 (+0,73%) CMC Crypto 200
1.281,85 +15,70 (+1,24%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
Pagaya Technologies Ltd. (PGY)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240816C00000500 | 2024-02-28 2:09PM EDT | 0.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 0.00% |
| PGY240816C00001000 | 2024-03-07 10:30AM EDT | 1.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 12 | 597 | 0.00% |
| PGY240816C00001500 | 2024-03-07 4:59PM EDT | 1.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 2,833 | 0.00% |
| PGY240816C00002000 | 2024-03-07 4:47PM EDT | 2.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 494 | 0.00% |
| PGY240816C00002500 | 2024-03-07 1:26PM EDT | 2.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 24 | 309 | 0.00% |
| PGY240816C00003000 | 2024-03-07 1:26PM EDT | 3.00 | 0.10 | 7.30 | 8.80 | 0.00 | - | 24 | 1,090 | 0.00% |
| PGY240816C00010000 | 2024-06-24 1:04PM EDT | 10.00 | 2.20 | 2.35 | 3.40 | 0.00 | - | 1 | 290 | 60.74% |
| PGY240816C00011000 | 2024-06-07 3:53PM EDT | 11.00 | 2.50 | 2.20 | 2.70 | -0.05 | -1.96% | 1 | 120 | 83.11% |
| PGY240816C00012000 | 2024-06-26 11:40AM EDT | 12.00 | 1.80 | 1.65 | 2.05 | 0.00 | - | 11 | 321 | 81.05% |
| PGY240816C00013000 | 2024-06-26 3:39PM EDT | 13.00 | 1.50 | 1.25 | 1.60 | +0.25 | +20.00% | 25 | 263 | 82.81% |
| PGY240816C00014000 | 2024-06-27 10:51AM EDT | 14.00 | 1.00 | 0.85 | 1.10 | +0.10 | +11.11% | 1 | 417 | 78.03% |
| PGY240816C00015000 | 2024-06-27 9:44AM EDT | 15.00 | 0.85 | 0.60 | 0.80 | +0.10 | +13.33% | 5 | 360 | 77.93% |
| PGY240816C00016000 | 2024-06-26 12:15PM EDT | 16.00 | 0.50 | 0.40 | 0.70 | 0.00 | - | 98 | 103 | 81.35% |
| PGY240816C00017000 | 2024-06-26 12:05PM EDT | 17.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 10 | 180 | 81.64% |
| PGY240816C00018000 | 2024-05-21 10:27AM EDT | 18.00 | 0.45 | 0.00 | 0.65 | 0.00 | - | 13 | 42 | 84.96% |
| PGY240816C00020000 | 2024-06-26 3:22PM EDT | 20.00 | 0.13 | 0.10 | 0.25 | 0.00 | - | 68 | 276 | 85.55% |
| PGY240816C00021000 | 2024-04-03 3:46PM EDT | 21.00 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 133.40% |
| PGY240816C00022000 | 2024-06-25 1:32PM EDT | 22.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 30 | 35 | 94.53% |
| PGY240816C00023000 | 2024-05-09 10:44AM EDT | 23.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 3 | 100 | 103.52% |
| PGY240816C00025000 | 2024-05-09 1:36PM EDT | 25.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 7 | 9 | 133.79% |
| PGY240816C00028000 | 2024-06-12 2:00PM EDT | 28.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 150.78% |
| PGY240816C00030000 | 2024-04-22 9:49AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PGY240816C00035000 | 2024-03-19 11:31AM EDT | 35.00 | 0.15 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 226.95% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| PGY240816P00001000 | 2024-02-26 2:27PM EDT | 1.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 825 | 50.00% |
| PGY240816P00001500 | 2024-03-06 10:47AM EDT | 1.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 50.00% |
| PGY240816P00002000 | 2024-01-26 11:43AM EDT | 2.00 | 0.95 | 0.70 | 0.80 | 0.00 | - | 2 | 18 | 546.48% |
| PGY240816P00005000 | 2024-06-24 9:30AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 120.31% |
| PGY240816P00009000 | 2024-06-04 11:01AM EDT | 9.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 80.08% |
| PGY240816P00010000 | 2024-06-26 3:57PM EDT | 10.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 535 | 81.54% |
| PGY240816P00011000 | 2024-06-26 1:21PM EDT | 11.00 | 0.80 | 0.50 | 0.85 | 0.00 | - | 15 | 312 | 76.95% |
| PGY240816P00012000 | 2024-06-26 1:53PM EDT | 12.00 | 1.14 | 1.10 | 1.25 | -0.11 | -8.80% | 3 | 445 | 81.35% |
| PGY240816P00013000 | 2024-06-25 2:41PM EDT | 13.00 | 1.95 | 1.35 | 1.75 | 0.00 | - | 11 | 155 | 72.56% |
| PGY240816P00014000 | 2024-06-25 11:41AM EDT | 14.00 | 2.55 | 2.05 | 2.45 | 0.00 | - | 4 | 119 | 75.68% |
| PGY240816P00015000 | 2024-05-24 9:49AM EDT | 15.00 | 4.50 | 3.40 | 4.00 | 0.00 | - | 4 | 5 | 115.53% |
| PGY240816P00016000 | 2024-05-29 11:19AM EDT | 16.00 | 4.81 | 3.60 | 4.10 | 0.00 | - | 6 | 10 | 80.08% |
