Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.749,28 -827,49 (-1,39%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503C00017000 | 2024-04-16 11:33AM EDT | 17.00 | 4.95 | 6.25 | 7.15 | 0.00 | - | 3 | 9 | 182.03% |
| UPST240503C00018000 | 2024-04-22 9:39AM EDT | 18.00 | 3.85 | 4.80 | 6.10 | 0.00 | - | 3 | 30 | 217.38% |
| UPST240503C00019000 | 2024-04-26 12:17PM EDT | 19.00 | 4.57 | 3.45 | 5.20 | +0.77 | +20.26% | 4 | 16 | 199.02% |
| UPST240503C00020000 | 2024-04-26 2:37PM EDT | 20.00 | 3.42 | 3.45 | 3.60 | +0.84 | +32.56% | 18 | 39 | 76.17% |
| UPST240503C00020500 | 2024-04-25 9:34AM EDT | 20.50 | 3.35 | 2.96 | 3.25 | +1.25 | +59.52% | 3 | 32 | 82.42% |
| UPST240503C00021000 | 2024-04-26 3:17PM EDT | 21.00 | 2.55 | 2.38 | 2.68 | +0.39 | +18.06% | 74 | 46 | 58.20% |
| UPST240503C00021500 | 2024-04-26 3:14PM EDT | 21.50 | 2.17 | 2.09 | 2.26 | +0.41 | +23.30% | 84 | 205 | 69.53% |
| UPST240503C00022000 | 2024-04-26 3:53PM EDT | 22.00 | 1.79 | 1.71 | 2.02 | -0.29 | -13.94% | 117 | 488 | 76.76% |
| UPST240503C00022500 | 2024-04-26 3:53PM EDT | 22.50 | 1.45 | 1.44 | 1.48 | +0.23 | +18.85% | 177 | 308 | 70.90% |
| UPST240503C00023000 | 2024-04-26 3:54PM EDT | 23.00 | 1.12 | 0.94 | 1.21 | +0.16 | +16.67% | 668 | 405 | 64.26% |
| UPST240503C00023500 | 2024-04-26 3:59PM EDT | 23.50 | 0.93 | 0.89 | 0.93 | +0.16 | +20.78% | 2,065 | 643 | 71.68% |
| UPST240503C00024000 | 2024-04-26 3:53PM EDT | 24.00 | 0.71 | 0.68 | 0.71 | +0.12 | +20.34% | 677 | 585 | 71.78% |
| UPST240503C00024500 | 2024-04-26 3:58PM EDT | 24.50 | 0.52 | 0.50 | 0.55 | +0.08 | +18.18% | 4,598 | 334 | 72.27% |
| UPST240503C00025000 | 2024-04-26 3:59PM EDT | 25.00 | 0.38 | 0.36 | 0.40 | +0.03 | +8.57% | 1,417 | 1,054 | 71.68% |
| UPST240503C00025500 | 2024-04-26 3:58PM EDT | 25.50 | 0.30 | 0.13 | 0.30 | +0.04 | +15.38% | 440 | 315 | 65.43% |
| UPST240503C00026000 | 2024-04-26 3:59PM EDT | 26.00 | 0.20 | 0.20 | 0.22 | +0.01 | +5.26% | 317 | 356 | 74.02% |
| UPST240503C00026500 | 2024-04-26 3:28PM EDT | 26.50 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 57 | 78 | 75.20% |
| UPST240503C00027000 | 2024-04-26 3:59PM EDT | 27.00 | 0.13 | 0.10 | 0.13 | +0.01 | +8.33% | 141 | 952 | 76.56% |
| UPST240503C00027500 | 2024-04-26 3:41PM EDT | 27.50 | 0.07 | 0.07 | 0.10 | +0.02 | +40.00% | 19 | 221 | 77.73% |
| UPST240503C00028000 | 2024-04-26 3:00PM EDT | 28.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 241 | 850 | 79.69% |
| UPST240503C00028500 | 2024-04-26 3:29PM EDT | 28.50 | 0.06 | 0.04 | 0.06 | -0.05 | -45.45% | 505 | 122 | 81.25% |
| UPST240503C00029000 | 2024-04-26 11:11AM EDT | 29.00 | 0.05 | 0.02 | 0.08 | +0.01 | +25.00% | 4 | 312 | 87.11% |
| UPST240503C00029500 | 2024-04-24 1:57PM EDT | 29.50 | 0.05 | 0.02 | 0.08 | 0.00 | - | 60 | 53 | 92.97% |
| UPST240503C00030000 | 2024-04-26 3:34PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 76 | 529 | 89.84% |
| UPST240503C00031000 | 2024-04-26 2:55PM EDT | 31.00 | 0.05 | 0.02 | 0.03 | +0.02 | +66.67% | 6 | 107 | 96.88% |
| UPST240503C00032000 | 2024-04-26 2:55PM EDT | 32.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 10 | 516 | 106.25% |
| UPST240503C00033000 | 2024-04-26 10:37AM EDT | 33.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 42 | 117.97% |
| UPST240503C00034000 | 2024-04-26 12:34PM EDT | 34.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 162 | 115.63% |
| UPST240503C00035000 | 2024-04-26 3:04PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 275 | 106.25% |
| UPST240503C00036000 | 2024-04-26 11:41AM EDT | 36.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 3 | 53 | 129.69% |
| UPST240503C00037000 | 2024-04-25 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 69 | 150.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503P00015000 | 2024-04-17 10:59AM EDT | 15.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 22 | 197.66% |
| UPST240503P00016000 | 2024-04-24 10:45AM EDT | 16.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 173.44% |
| UPST240503P00017000 | 2024-04-25 10:17AM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 346 | 93.75% |
| UPST240503P00017500 | 2024-04-22 3:45PM EDT | 17.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 111 | 111 | 141.02% |
| UPST240503P00018000 | 2024-04-26 3:17PM EDT | 18.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 19 | 380 | 96.88% |
| UPST240503P00018500 | 2024-04-26 12:21PM EDT | 18.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 11 | 164 | 81.25% |
| UPST240503P00019000 | 2024-04-26 12:36PM EDT | 19.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 105 | 149 | 82.03% |
| UPST240503P00019500 | 2024-04-26 3:11PM EDT | 19.50 | 0.05 | 0.02 | 0.05 | -0.05 | -50.00% | 23 | 106 | 75.78% |
| UPST240503P00020000 | 2024-04-26 3:58PM EDT | 20.00 | 0.06 | 0.04 | 0.06 | -0.14 | -70.00% | 142 | 613 | 71.88% |
| UPST240503P00020500 | 2024-04-26 3:56PM EDT | 20.50 | 0.08 | 0.08 | 0.10 | -0.13 | -61.90% | 101 | 137 | 72.27% |
| UPST240503P00021000 | 2024-04-26 3:59PM EDT | 21.00 | 0.15 | 0.14 | 0.16 | -0.21 | -58.33% | 169 | 337 | 72.27% |
| UPST240503P00021500 | 2024-04-26 3:49PM EDT | 21.50 | 0.22 | 0.21 | 0.23 | -0.24 | -52.17% | 402 | 226 | 70.12% |
| UPST240503P00022000 | 2024-04-26 3:49PM EDT | 22.00 | 0.38 | 0.32 | 0.43 | -0.25 | -39.68% | 143 | 326 | 74.02% |
| UPST240503P00022500 | 2024-04-26 3:32PM EDT | 22.50 | 0.55 | 0.49 | 0.51 | -0.29 | -34.52% | 238 | 221 | 70.90% |
| UPST240503P00023000 | 2024-04-26 3:50PM EDT | 23.00 | 0.69 | 0.69 | 0.71 | -0.41 | -37.27% | 451 | 472 | 71.09% |
| UPST240503P00023500 | 2024-04-26 3:39PM EDT | 23.50 | 1.02 | 0.93 | 1.01 | -0.38 | -27.14% | 313 | 148 | 73.24% |
| UPST240503P00024000 | 2024-04-26 3:53PM EDT | 24.00 | 1.27 | 1.22 | 1.39 | -0.41 | -24.40% | 311 | 390 | 77.25% |
| UPST240503P00024500 | 2024-04-26 2:20PM EDT | 24.50 | 1.63 | 1.40 | 1.77 | -0.35 | -17.68% | 61 | 70 | 73.83% |
| UPST240503P00025000 | 2024-04-26 2:16PM EDT | 25.00 | 2.59 | 1.84 | 2.06 | +0.04 | +1.57% | 156 | 157 | 74.41% |
| UPST240503P00025500 | 2024-04-26 12:54PM EDT | 25.50 | 2.41 | 2.23 | 2.36 | -1.09 | -31.14% | 23 | 109 | 69.92% |
| UPST240503P00026000 | 2024-04-26 3:01PM EDT | 26.00 | 2.95 | 2.59 | 2.84 | -0.95 | -24.36% | 35 | 137 | 69.73% |
| UPST240503P00026500 | 2024-04-26 2:38PM EDT | 26.50 | 3.34 | 3.10 | 3.25 | -0.96 | -22.33% | 7 | 102 | 72.27% |
| UPST240503P00027000 | 2024-04-26 3:32PM EDT | 27.00 | 3.71 | 3.55 | 3.75 | -1.03 | -21.73% | 41 | 131 | 75.78% |
| UPST240503P00027500 | 2024-04-23 10:03AM EDT | 27.50 | 4.23 | 3.45 | 4.25 | 0.00 | - | 8 | 55 | 98.83% |
| UPST240503P00028000 | 2024-04-26 9:41AM EDT | 28.00 | 5.00 | 4.50 | 4.80 | -1.10 | -18.03% | 1 | 126 | 89.45% |
| UPST240503P00029000 | 2024-04-22 9:30AM EDT | 29.00 | 7.32 | 5.10 | 6.05 | 0.00 | - | 2 | 4 | 82.03% |
| UPST240503P00030000 | 2024-04-23 1:49PM EDT | 30.00 | 6.58 | 6.45 | 7.20 | 0.00 | - | 4 | 19 | 145.31% |
| UPST240503P00031000 | 2024-04-15 11:11AM EDT | 31.00 | 8.20 | 7.15 | 8.15 | 0.00 | - | 1 | 0 | 126.17% |
| UPST240503P00032000 | 2024-04-24 1:54PM EDT | 32.00 | 8.88 | 7.85 | 9.25 | 0.00 | - | 2 | 0 | 93.75% |
| UPST240503P00033000 | 2024-03-28 10:08AM EDT | 33.00 | 6.17 | 8.80 | 10.25 | 0.00 | - | 1 | 1 | 238.28% |
| UPST240503P00035000 | 2024-04-23 10:44AM EDT | 35.00 | 11.70 | 10.85 | 12.25 | 0.00 | - | 14 | 0 | 115.63% |
| UPST240503P00036000 | 2024-04-23 12:30PM EDT | 36.00 | 12.70 | 11.90 | 13.15 | 0.00 | - | 12 | 5 | 262.11% |
