Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.556,57 -513,97 (-0,87%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00015000 | 2024-05-06 9:40AM EDT | 15.00 | 10.70 | 9.15 | 9.95 | 0.00 | - | 1 | 2 | 264.06% |
| UPST240510C00016000 | 2024-04-23 9:55AM EDT | 16.00 | 7.67 | 8.20 | 9.20 | 0.00 | - | - | 2 | 293.75% |
| UPST240510C00016500 | 2024-04-22 3:39PM EDT | 16.50 | 5.90 | 7.70 | 8.60 | 0.00 | - | - | 5 | 260.16% |
| UPST240510C00017000 | 2024-05-02 2:41PM EDT | 17.00 | 6.88 | 6.85 | 7.95 | 0.00 | - | 1 | 4 | 320.70% |
| UPST240510C00017500 | 2024-05-07 2:25PM EDT | 17.50 | 7.35 | 6.90 | 7.40 | +1.65 | +28.95% | 4 | 3 | 228.52% |
| UPST240510C00018000 | 2024-05-07 2:25PM EDT | 18.00 | 6.90 | 6.25 | 6.90 | -0.94 | -11.99% | 4 | 8 | 188.28% |
| UPST240510C00019000 | 2024-05-03 3:56PM EDT | 19.00 | 5.92 | 5.00 | 6.00 | +0.22 | +3.86% | 3 | 11 | 126.56% |
| UPST240510C00020000 | 2024-05-07 3:58PM EDT | 20.00 | 5.07 | 4.95 | 5.35 | -1.03 | -16.89% | 85 | 85 | 242.77% |
| UPST240510C00020500 | 2024-05-07 3:59PM EDT | 20.50 | 4.70 | 3.85 | 5.60 | +0.40 | +9.30% | 93 | 2 | 234.57% |
| UPST240510C00021000 | 2024-05-07 2:53PM EDT | 21.00 | 4.38 | 4.25 | 5.20 | -1.07 | -19.63% | 111 | 141 | 278.91% |
| UPST240510C00021500 | 2024-05-07 2:48PM EDT | 21.50 | 4.38 | 3.95 | 4.60 | -0.92 | -17.36% | 1 | 33 | 263.28% |
| UPST240510C00022000 | 2024-05-07 3:59PM EDT | 22.00 | 3.75 | 3.70 | 3.85 | -0.70 | -15.73% | 242 | 678 | 241.41% |
| UPST240510C00022500 | 2024-05-07 3:59PM EDT | 22.50 | 3.47 | 2.95 | 4.00 | -0.88 | -20.23% | 327 | 537 | 241.41% |
| UPST240510C00023000 | 2024-05-07 3:58PM EDT | 23.00 | 3.18 | 3.05 | 4.70 | -0.81 | -20.30% | 443 | 1,206 | 312.70% |
| UPST240510C00023500 | 2024-05-07 3:56PM EDT | 23.50 | 2.97 | 2.80 | 3.05 | -0.88 | -22.86% | 241 | 546 | 241.21% |
| UPST240510C00024000 | 2024-05-07 3:59PM EDT | 24.00 | 2.74 | 2.55 | 2.82 | -0.51 | -15.69% | 526 | 1,085 | 241.99% |
| UPST240510C00024500 | 2024-05-07 3:59PM EDT | 24.50 | 2.50 | 2.48 | 2.56 | -0.80 | -24.24% | 397 | 700 | 248.63% |
| UPST240510C00025000 | 2024-05-07 3:59PM EDT | 25.00 | 2.30 | 2.25 | 2.33 | -0.80 | -25.81% | 2,058 | 1,484 | 247.27% |
| UPST240510C00025500 | 2024-05-07 3:59PM EDT | 25.50 | 2.12 | 1.90 | 2.12 | -0.68 | -24.29% | 836 | 622 | 239.45% |
| UPST240510C00026000 | 2024-05-07 3:59PM EDT | 26.00 | 1.89 | 1.89 | 2.13 | -0.72 | -27.59% | 1,467 | 2,174 | 257.62% |
| UPST240510C00026500 | 2024-05-07 3:59PM EDT | 26.50 | 1.70 | 1.63 | 1.95 | -0.54 | -24.11% | 1,406 | 1,201 | 252.93% |
| UPST240510C00027000 | 2024-05-07 3:59PM EDT | 27.00 | 1.53 | 1.54 | 1.62 | -0.70 | -31.39% | 1,500 | 1,652 | 248.05% |
| UPST240510C00027500 | 2024-05-07 3:59PM EDT | 27.50 | 1.38 | 1.30 | 1.63 | -0.68 | -33.01% | 717 | 503 | 251.17% |
| UPST240510C00028000 | 2024-05-07 3:59PM EDT | 28.00 | 1.28 | 1.18 | 1.30 | -0.57 | -30.81% | 1,062 | 7,353 | 241.80% |
| UPST240510C00028500 | 2024-05-07 3:59PM EDT | 28.50 | 1.14 | 0.89 | 1.15 | -0.55 | -32.54% | 305 | 2,123 | 230.86% |
| UPST240510C00029000 | 2024-05-07 3:59PM EDT | 29.00 | 1.00 | 0.83 | 1.09 | -0.57 | -36.31% | 1,119 | 1,589 | 236.33% |
| UPST240510C00029500 | 2024-05-07 3:58PM EDT | 29.50 | 0.89 | 0.85 | 1.05 | -0.55 | -38.19% | 365 | 583 | 247.07% |
| UPST240510C00030000 | 2024-05-07 3:59PM EDT | 30.00 | 0.80 | 0.78 | 0.80 | -0.50 | -38.46% | 3,767 | 3,009 | 238.87% |
| UPST240510C00030500 | 2024-05-07 3:59PM EDT | 30.50 | 0.70 | 0.65 | 0.85 | -0.52 | -42.62% | 126 | 654 | 244.53% |
| UPST240510C00031000 | 2024-05-07 3:59PM EDT | 31.00 | 0.65 | 0.41 | 0.65 | -0.41 | -38.68% | 271 | 848 | 224.41% |
| UPST240510C00032000 | 2024-05-07 3:59PM EDT | 32.00 | 0.50 | 0.45 | 0.51 | -0.40 | -44.44% | 672 | 1,055 | 235.16% |
| UPST240510C00033000 | 2024-05-07 3:59PM EDT | 33.00 | 0.36 | 0.35 | 0.40 | -0.40 | -52.63% | 514 | 455 | 234.38% |
| UPST240510C00034000 | 2024-05-07 3:58PM EDT | 34.00 | 0.28 | 0.28 | 0.40 | -0.37 | -56.92% | 631 | 629 | 243.36% |
| UPST240510C00035000 | 2024-05-07 3:59PM EDT | 35.00 | 0.21 | 0.20 | 0.23 | -0.34 | -61.82% | 852 | 885 | 230.86% |
| UPST240510C00036000 | 2024-05-07 3:59PM EDT | 36.00 | 0.17 | 0.14 | 0.35 | -0.28 | -62.22% | 462 | 402 | 251.56% |
| UPST240510C00037000 | 2024-05-07 3:59PM EDT | 37.00 | 0.13 | 0.13 | 0.15 | -0.23 | -63.89% | 2,582 | 2,495 | 234.38% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00013000 | 2024-05-07 3:56PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 459 | 131 | 256.25% |
| UPST240510P00014000 | 2024-05-07 3:59PM EDT | 14.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 348 | 36 | 231.25% |
| UPST240510P00015000 | 2024-05-07 3:59PM EDT | 15.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,619 | 625 | 239.06% |
| UPST240510P00015500 | 2024-05-07 3:59PM EDT | 15.50 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 203 | 20 | 239.06% |
| UPST240510P00016000 | 2024-05-07 3:59PM EDT | 16.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 336 | 332 | 233.59% |
| UPST240510P00016500 | 2024-05-07 3:59PM EDT | 16.50 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 227 | 596 | 233.59% |
| UPST240510P00017000 | 2024-05-07 3:59PM EDT | 17.00 | 0.15 | 0.14 | 0.15 | 0.00 | - | 846 | 322 | 232.03% |
| UPST240510P00017500 | 2024-05-07 3:59PM EDT | 17.50 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 613 | 260 | 232.81% |
| UPST240510P00018000 | 2024-05-07 3:59PM EDT | 18.00 | 0.27 | 0.19 | 0.27 | +0.04 | +17.39% | 1,034 | 631 | 226.95% |
| UPST240510P00018500 | 2024-05-07 3:59PM EDT | 18.50 | 0.34 | 0.32 | 0.46 | +0.04 | +13.33% | 1,471 | 300 | 247.27% |
| UPST240510P00019000 | 2024-05-07 3:59PM EDT | 19.00 | 0.44 | 0.41 | 0.44 | +0.06 | +15.79% | 982 | 665 | 236.72% |
| UPST240510P00019500 | 2024-05-07 3:59PM EDT | 19.50 | 0.54 | 0.42 | 0.55 | +0.07 | +14.89% | 828 | 820 | 229.88% |
| UPST240510P00020000 | 2024-05-07 3:59PM EDT | 20.00 | 0.67 | 0.66 | 0.67 | +0.13 | +24.07% | 5,903 | 1,388 | 240.63% |
| UPST240510P00020500 | 2024-05-07 3:59PM EDT | 20.50 | 0.83 | 0.81 | 0.85 | +0.14 | +20.29% | 628 | 182 | 244.92% |
| UPST240510P00021000 | 2024-05-07 3:58PM EDT | 21.00 | 0.97 | 0.94 | 1.00 | +0.17 | +21.25% | 1,517 | 1,017 | 243.36% |
| UPST240510P00021500 | 2024-05-07 3:59PM EDT | 21.50 | 1.15 | 1.11 | 1.20 | +0.22 | +23.66% | 1,111 | 1,145 | 245.51% |
| UPST240510P00022000 | 2024-05-07 3:59PM EDT | 22.00 | 1.36 | 1.34 | 1.36 | +0.26 | +23.64% | 1,280 | 1,323 | 246.68% |
| UPST240510P00022500 | 2024-05-07 3:59PM EDT | 22.50 | 1.58 | 1.51 | 1.64 | +0.31 | +24.41% | 758 | 560 | 249.02% |
| UPST240510P00023000 | 2024-05-07 3:59PM EDT | 23.00 | 1.79 | 1.71 | 1.84 | +0.32 | +21.77% | 1,518 | 692 | 246.88% |
| UPST240510P00023500 | 2024-05-07 3:59PM EDT | 23.50 | 2.11 | 1.81 | 2.11 | +0.34 | +19.21% | 919 | 1,064 | 241.60% |
| UPST240510P00024000 | 2024-05-07 3:59PM EDT | 24.00 | 2.27 | 2.15 | 2.34 | +0.24 | +11.82% | 2,058 | 1,856 | 244.92% |
| UPST240510P00024500 | 2024-05-07 3:59PM EDT | 24.50 | 2.76 | 2.54 | 2.75 | +0.61 | +28.37% | 1,796 | 161 | 258.01% |
| UPST240510P00025000 | 2024-05-07 3:59PM EDT | 25.00 | 2.85 | 2.72 | 2.86 | +0.48 | +20.25% | 1,573 | 772 | 244.34% |
| UPST240510P00025500 | 2024-05-07 3:53PM EDT | 25.50 | 3.03 | 3.05 | 3.20 | +0.37 | +13.91% | 283 | 175 | 247.66% |
| UPST240510P00026000 | 2024-05-07 3:59PM EDT | 26.00 | 3.44 | 3.20 | 3.65 | +0.50 | +17.01% | 615 | 497 | 246.29% |
| UPST240510P00026500 | 2024-05-07 3:59PM EDT | 26.50 | 3.83 | 3.65 | 3.95 | +0.58 | +17.85% | 296 | 267 | 250.98% |
| UPST240510P00027000 | 2024-05-07 3:52PM EDT | 27.00 | 3.93 | 3.85 | 4.25 | +0.38 | +10.70% | 151 | 180 | 241.99% |
| UPST240510P00027500 | 2024-05-07 3:38PM EDT | 27.50 | 4.20 | 4.35 | 4.60 | +0.60 | +16.67% | 8 | 27 | 249.22% |
| UPST240510P00028000 | 2024-05-07 3:42PM EDT | 28.00 | 4.75 | 4.70 | 5.40 | +0.54 | +12.83% | 25 | 106 | 271.09% |
| UPST240510P00029000 | 2024-05-07 3:43PM EDT | 29.00 | 5.30 | 4.80 | 5.70 | +0.19 | +3.72% | 7 | 73 | 208.01% |
| UPST240510P00030000 | 2024-05-07 3:43PM EDT | 30.00 | 6.10 | 5.50 | 6.60 | +0.25 | +4.27% | 23 | 105 | 203.52% |
| UPST240510P00030500 | 2024-05-07 2:00PM EDT | 30.50 | 6.50 | 6.65 | 6.90 | -0.30 | -4.41% | 3 | 2 | 243.75% |
| UPST240510P00031000 | 2024-05-07 3:48PM EDT | 31.00 | 6.90 | 7.05 | 7.90 | +0.45 | +6.98% | 112 | 10 | 279.10% |
| UPST240510P00032000 | 2024-05-07 3:39PM EDT | 32.00 | 7.74 | 7.50 | 8.20 | +0.49 | +6.76% | 10 | 43 | 208.20% |
| UPST240510P00033000 | 2024-05-06 3:36PM EDT | 33.00 | 8.30 | 7.90 | 9.90 | 0.00 | - | 1 | 2 | 233.59% |
| UPST240510P00034000 | 2024-04-26 9:39AM EDT | 34.00 | 11.25 | 9.65 | 10.15 | 0.00 | - | 1 | 2 | 249.22% |
| UPST240510P00035000 | 2024-05-06 12:18PM EDT | 35.00 | 9.88 | 10.40 | 11.70 | 0.00 | - | 3 | 65 | 290.63% |
| UPST240510P00036000 | 2024-05-07 3:26PM EDT | 36.00 | 11.54 | 11.45 | 12.30 | +0.94 | +8.87% | 40 | 47 | 273.44% |
| UPST240510P00037000 | 2024-05-02 2:35PM EDT | 37.00 | 12.13 | 12.20 | 13.65 | -1.66 | -12.04% | 3 | 3 | 296.88% |
