Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.677,30 +47,55 (+0,08%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240614C00020000 | 2024-05-09 12:49PM EDT | 20.00 | 6.16 | 5.15 | 5.95 | 0.00 | - | 13 | 10 | 62.70% |
| UPST240614C00022000 | 2024-05-15 10:29AM EDT | 22.00 | 6.40 | 3.85 | 5.40 | 0.00 | - | 6 | 104 | 100.29% |
| UPST240614C00023000 | 2024-05-15 3:48PM EDT | 23.00 | 5.65 | 3.15 | 4.35 | 0.00 | - | 12 | 15 | 89.84% |
| UPST240614C00024000 | 2024-05-17 10:13AM EDT | 24.00 | 2.52 | 2.58 | 2.98 | -1.18 | -31.89% | 1 | 20 | 74.61% |
| UPST240614C00025000 | 2024-05-17 3:50PM EDT | 25.00 | 2.14 | 2.11 | 2.31 | -0.73 | -25.44% | 7 | 42 | 73.19% |
| UPST240614C00026000 | 2024-05-17 1:12PM EDT | 26.00 | 1.63 | 1.70 | 1.88 | -0.77 | -32.08% | 49 | 184 | 74.41% |
| UPST240614C00027000 | 2024-05-17 11:07AM EDT | 27.00 | 1.51 | 1.12 | 1.56 | -0.24 | -13.71% | 17 | 67 | 71.78% |
| UPST240614C00028000 | 2024-05-17 1:35PM EDT | 28.00 | 1.07 | 1.03 | 1.22 | -0.28 | -20.74% | 29 | 111 | 75.39% |
| UPST240614C00029000 | 2024-05-17 1:28PM EDT | 29.00 | 0.95 | 0.80 | 1.03 | -0.17 | -15.18% | 45 | 49 | 77.25% |
| UPST240614C00030000 | 2024-05-17 2:50PM EDT | 30.00 | 0.73 | 0.73 | 0.84 | -0.23 | -23.96% | 17 | 307 | 80.76% |
| UPST240614C00031000 | 2024-05-17 10:22AM EDT | 31.00 | 0.66 | 0.50 | 0.76 | -0.27 | -29.03% | 4 | 10 | 81.74% |
| UPST240614C00032000 | 2024-05-17 2:34PM EDT | 32.00 | 0.50 | 0.39 | 0.57 | -0.50 | -50.00% | 20 | 201 | 81.15% |
| UPST240614C00033000 | 2024-05-17 10:42AM EDT | 33.00 | 0.50 | 0.42 | 0.54 | -0.16 | -24.24% | 13 | 52 | 87.89% |
| UPST240614C00034000 | 2024-05-16 9:30AM EDT | 34.00 | 0.92 | 0.20 | 0.77 | 0.00 | - | 10 | 18 | 94.63% |
| UPST240614C00035000 | 2024-05-17 10:23AM EDT | 35.00 | 0.34 | 0.06 | 0.36 | -0.16 | -32.00% | 1 | 94 | 80.66% |
| UPST240614C00036000 | 2024-05-17 11:43AM EDT | 36.00 | 0.33 | 0.06 | 0.32 | -1.11 | -77.08% | 2 | 6 | 83.98% |
| UPST240614C00037000 | 2024-05-16 12:34PM EDT | 37.00 | 0.33 | 0.23 | 0.36 | 0.00 | - | 1 | 21 | 98.24% |
| UPST240614C00038000 | 2024-05-16 3:37PM EDT | 38.00 | 0.28 | 0.18 | 0.29 | 0.00 | - | 3 | 6 | 97.85% |
| UPST240614C00040000 | 2024-05-16 2:02PM EDT | 40.00 | 0.26 | 0.19 | 0.32 | -0.19 | -42.22% | 16 | 72 | 108.79% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240614P00015000 | 2024-05-09 1:16PM EDT | 15.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 6 | 99.22% |
| UPST240614P00016000 | 2024-05-10 10:56AM EDT | 16.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 1 | 9 | 88.28% |
| UPST240614P00017000 | 2024-05-17 1:49PM EDT | 17.00 | 0.04 | 0.01 | 0.11 | -0.16 | -80.00% | 101 | 32 | 80.86% |
| UPST240614P00018000 | 2024-05-16 10:16AM EDT | 18.00 | 0.07 | 0.02 | 0.14 | 0.00 | - | 1 | 78 | 74.61% |
| UPST240614P00019000 | 2024-05-15 3:20PM EDT | 19.00 | 0.10 | 0.07 | 0.20 | 0.00 | - | 3 | 114 | 72.66% |
| UPST240614P00020000 | 2024-05-16 3:55PM EDT | 20.00 | 0.22 | 0.15 | 0.23 | +0.01 | +4.76% | 3 | 50 | 67.77% |
| UPST240614P00021000 | 2024-05-17 2:28PM EDT | 21.00 | 0.37 | 0.31 | 0.64 | +0.03 | +8.82% | 12 | 25 | 76.95% |
| UPST240614P00022000 | 2024-05-17 2:41PM EDT | 22.00 | 0.60 | 0.49 | 0.60 | +0.08 | +15.38% | 10 | 81 | 68.07% |
| UPST240614P00023000 | 2024-05-17 2:30PM EDT | 23.00 | 0.93 | 0.77 | 1.12 | +0.02 | +2.20% | 9 | 134 | 73.05% |
| UPST240614P00024000 | 2024-05-17 1:49PM EDT | 24.00 | 1.28 | 1.09 | 1.36 | +0.14 | +12.28% | 8 | 51 | 68.95% |
| UPST240614P00025000 | 2024-05-17 3:49PM EDT | 25.00 | 1.74 | 1.64 | 1.83 | +0.14 | +8.75% | 14 | 118 | 70.80% |
| UPST240614P00026000 | 2024-05-17 1:03PM EDT | 26.00 | 2.22 | 2.21 | 2.62 | +0.46 | +26.14% | 23 | 119 | 75.68% |
| UPST240614P00027000 | 2024-05-16 12:01PM EDT | 27.00 | 2.50 | 1.60 | 3.05 | 0.00 | - | 6 | 11 | 76.22% |
| UPST240614P00028000 | 2024-05-16 2:04PM EDT | 28.00 | 3.20 | 2.94 | 4.45 | 0.00 | - | 32 | 83 | 74.61% |
| UPST240614P00029000 | 2024-05-16 3:10PM EDT | 29.00 | 3.93 | 4.30 | 5.00 | 0.00 | - | 30 | 80 | 83.20% |
| UPST240614P00030000 | 2024-05-17 2:57PM EDT | 30.00 | 5.42 | 4.25 | 5.75 | +1.78 | +48.90% | 631 | 49 | 62.60% |
| UPST240614P00031000 | 2024-05-10 10:55AM EDT | 31.00 | 6.00 | 5.05 | 7.30 | 0.00 | - | 2 | 1 | 79.49% |
| UPST240614P00032000 | 2024-05-16 10:07AM EDT | 32.00 | 6.00 | 6.75 | 7.25 | 0.00 | - | 2 | 7 | 77.15% |
| UPST240614P00035000 | 2024-05-14 3:37PM EDT | 35.00 | 7.18 | 8.70 | 10.00 | 0.00 | - | 1 | 0 | 95.90% |
