Deutsche Märkte geschlossen

Upstart Holdings, Inc. (UPST)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
21,64-0,24 (-1,10%)
Börsenschluss: 04:00PM EDT
21,74 +0,10 (+0,46%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPST240628C000160002024-06-11 1:56PM EDT16.008.204.107.800.00--1206.64%
UPST240628C000170002024-06-12 9:42AM EDT17.0010.102.975.850.00--1304.10%
UPST240628C000180002024-06-21 3:34PM EDT18.003.632.085.70-7.97-68.71%285134.77%
UPST240628C000190002024-06-21 2:57PM EDT19.002.612.613.95-0.39-13.00%226157.42%
UPST240628C000195002024-06-21 11:28AM EDT19.502.081.842.33-0.65-23.81%14783.20%
UPST240628C000200002024-06-21 3:11PM EDT20.001.761.742.00-0.44-20.00%65274.61%
UPST240628C000210002024-06-21 3:54PM EDT21.001.071.041.08-0.37-25.69%2881963.67%
UPST240628C000215002024-06-21 3:59PM EDT21.500.780.770.80-0.26-25.00%40112364.65%
UPST240628C000220002024-06-21 3:59PM EDT22.000.580.550.58-0.23-28.40%65155165.43%
UPST240628C000225002024-06-21 3:54PM EDT22.500.410.390.42-0.19-31.67%1,11188767.19%
UPST240628C000230002024-06-21 3:57PM EDT23.000.280.270.31-0.18-39.13%76559469.34%
UPST240628C000235002024-06-21 3:56PM EDT23.500.210.190.21-0.18-46.15%21730970.51%
UPST240628C000240002024-06-21 3:56PM EDT24.000.140.140.15-0.16-53.33%2,1432,33173.05%
UPST240628C000245002024-06-21 3:47PM EDT24.500.100.100.13-0.12-54.55%2951,05377.34%
UPST240628C000250002024-06-21 3:37PM EDT25.000.090.070.10-0.07-43.75%2251,27179.69%
UPST240628C000255002024-06-21 2:43PM EDT25.500.070.060.09-0.07-50.00%15719485.16%
UPST240628C000260002024-06-21 3:54PM EDT26.000.050.050.07-0.05-50.00%43830688.28%
UPST240628C000265002024-06-21 12:59PM EDT26.500.060.030.08-0.05-45.45%34993.75%
UPST240628C000270002024-06-21 3:52PM EDT27.000.040.040.08-0.04-50.00%2071,238102.34%
UPST240628C000275002024-06-21 3:36PM EDT27.500.040.020.07-0.04-50.00%7234103.13%
UPST240628C000280002024-06-21 2:31PM EDT28.000.030.020.07-0.05-62.50%5465109.38%
UPST240628C000285002024-06-21 3:06PM EDT28.500.020.010.06-0.04-66.67%1348110.94%
UPST240628C000290002024-06-20 3:44PM EDT29.000.050.010.060.00-27665116.41%
UPST240628C000295002024-06-18 10:12AM EDT29.500.050.010.050.00-1426118.75%
UPST240628C000300002024-06-21 3:35PM EDT30.000.030.010.05-0.01-25.00%128750124.22%
UPST240628C000305002024-06-20 2:04PM EDT30.500.030.010.050.00-254316129.69%
UPST240628C000310002024-06-21 12:40PM EDT31.000.020.010.04-0.02-50.00%3223131.25%
UPST240628C000320002024-06-21 11:02AM EDT32.000.010.000.04-0.01-50.00%16231135.94%
UPST240628C000330002024-06-21 11:53AM EDT33.000.010.000.04-0.01-50.00%20110145.31%
UPST240628C000340002024-06-20 3:14PM EDT34.000.040.000.040.00-336153.13%
UPST240628C000350002024-06-20 3:14PM EDT35.000.040.000.040.00-3277162.50%
UPST240628C000360002024-06-18 1:03PM EDT36.000.020.000.190.00-85173214.06%
UPST240628C000370002024-06-20 3:14PM EDT37.000.040.001.550.00-344359.77%
UPST240628C000380002024-06-20 12:06PM EDT38.000.010.000.670.00-551297.66%
UPST240628C000390002024-06-20 11:08AM EDT39.000.010.000.960.00-334335.16%
UPST240628C000400002024-06-17 12:34PM EDT40.000.010.000.020.00-674184.38%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPST240628P000150002024-06-20 2:38PM EDT15.000.020.000.230.00-1088185.94%
UPST240628P000160002024-06-20 9:49AM EDT16.000.020.000.030.00-1100109.38%
UPST240628P000170002024-06-21 12:56PM EDT17.000.020.010.03-0.01-33.33%2213693.75%
UPST240628P000180002024-06-21 3:10PM EDT18.000.030.010.05+0.01+50.00%987180.47%
UPST240628P000190002024-06-21 3:37PM EDT19.000.070.030.070.00-249267.19%
UPST240628P000195002024-06-21 3:46PM EDT19.500.090.070.10-0.02-18.18%4811164.84%
UPST240628P000200002024-06-21 3:57PM EDT20.000.150.140.16-0.02-11.76%16046263.67%
UPST240628P000205002024-06-21 3:55PM EDT20.500.240.230.28-0.03-11.11%30511862.89%
UPST240628P000210002024-06-21 3:57PM EDT21.000.400.390.41-0.03-6.98%30152561.72%
UPST240628P000215002024-06-21 3:59PM EDT21.500.620.620.64+0.04+6.90%25228663.28%
UPST240628P000220002024-06-21 3:59PM EDT22.000.910.890.92+0.02+2.25%40649263.67%
UPST240628P000225002024-06-21 3:36PM EDT22.501.231.221.27+0.12+10.81%39142965.23%
UPST240628P000230002024-06-21 3:40PM EDT23.001.611.471.75+0.06+3.87%12441064.84%
UPST240628P000235002024-06-21 3:58PM EDT23.502.041.952.14+0.21+11.48%649468.56%
UPST240628P000240002024-06-21 3:33PM EDT24.002.552.362.70+0.27+11.84%7220676.95%
UPST240628P000245002024-06-21 3:55PM EDT24.502.972.853.05+0.37+14.23%366172.66%
UPST240628P000250002024-06-21 3:53PM EDT25.003.383.353.50+0.23+7.30%4529775.00%
UPST240628P000255002024-06-21 1:25PM EDT25.504.043.854.75+0.45+12.53%2168143.55%
UPST240628P000260002024-06-21 1:21PM EDT26.004.552.855.90+0.54+13.47%148868.75%
UPST240628P000265002024-06-13 9:36AM EDT26.502.503.506.100.00-841251.95%
UPST240628P000270002024-06-21 3:25PM EDT27.005.423.257.50+0.78+16.81%108181.25%
UPST240628P000275002024-06-20 10:31AM EDT27.505.404.507.000.00-57262.50%
UPST240628P000280002024-06-20 11:01AM EDT28.005.584.308.450.00-14292.19%
UPST240628P000285002024-06-12 10:17AM EDT28.502.755.308.950.00--1169.92%
UPST240628P000290002024-06-18 11:01AM EDT29.006.635.959.450.00-527190.23%
UPST240628P000300002024-06-17 10:10AM EDT30.007.456.8510.450.00-148196.09%
UPST240628P000310002024-06-12 10:50AM EDT31.004.707.8510.550.00-200330.08%
UPST240628P000330002024-06-20 3:13PM EDT33.0010.979.6512.600.00-21366.02%
UPST240628P000340002024-06-18 11:36AM EDT34.0011.6010.8014.450.00-10241.02%
UPST240628P000350002024-06-05 11:37AM EDT35.0013.6011.1014.65+4.52+49.78%10399.22%
UPST240628P000360002024-06-13 9:45AM EDT36.0014.4012.0015.70+2.45+20.50%40417.97%
UPST240628P000390002024-05-15 9:59AM EDT39.0011.5816.3517.000.00--00.00%