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
61.738,53 +97,55 (+0,16%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241018C00012500 | 2024-04-26 10:13AM EDT | 12.50 | 12.05 | 13.30 | 14.25 | 0.00 | - | 2 | 7 | 103.81% |
| UPST241018C00015000 | 2024-05-08 9:46AM EDT | 15.00 | 8.95 | 11.25 | 12.40 | 0.00 | - | 5 | 23 | 99.37% |
| UPST241018C00017500 | 2024-05-07 3:22PM EDT | 17.50 | 9.55 | 9.45 | 10.45 | 0.00 | - | 1 | 16 | 93.36% |
| UPST241018C00020000 | 2024-05-14 10:07AM EDT | 20.00 | 11.50 | 7.90 | 8.20 | 0.00 | - | 1 | 186 | 84.57% |
| UPST241018C00022500 | 2024-05-16 12:19PM EDT | 22.50 | 7.55 | 6.65 | 7.50 | 0.00 | - | 2 | 161 | 90.23% |
| UPST241018C00025000 | 2024-05-17 2:13PM EDT | 25.00 | 5.46 | 5.55 | 5.70 | -0.74 | -11.94% | 1,201 | 750 | 84.23% |
| UPST241018C00027500 | 2024-05-17 3:56PM EDT | 27.50 | 4.73 | 4.60 | 5.40 | -0.57 | -10.75% | 44 | 274 | 88.87% |
| UPST241018C00030000 | 2024-05-17 2:35PM EDT | 30.00 | 3.80 | 3.85 | 4.40 | -0.37 | -8.87% | 14 | 444 | 87.28% |
| UPST241018C00032500 | 2024-05-17 3:43PM EDT | 32.50 | 3.15 | 3.20 | 3.35 | -0.85 | -21.25% | 228 | 423 | 84.13% |
| UPST241018C00035000 | 2024-05-16 3:00PM EDT | 35.00 | 3.20 | 2.70 | 2.91 | 0.00 | - | 5 | 162 | 85.16% |
| UPST241018C00037500 | 2024-05-14 1:24PM EDT | 37.50 | 3.63 | 2.09 | 2.60 | 0.00 | - | 41 | 401 | 84.96% |
| UPST241018C00040000 | 2024-05-17 3:42PM EDT | 40.00 | 1.93 | 1.97 | 2.05 | -0.49 | -20.25% | 30 | 1,957 | 85.62% |
| UPST241018C00042500 | 2024-05-14 1:10PM EDT | 42.50 | 3.05 | 1.65 | 1.77 | 0.00 | - | 32 | 99 | 85.84% |
| UPST241018C00045000 | 2024-05-15 9:30AM EDT | 45.00 | 3.00 | 1.41 | 1.61 | 0.00 | - | 1 | 54 | 87.11% |
| UPST241018C00047500 | 2024-05-06 11:55AM EDT | 47.50 | 1.65 | 1.17 | 1.38 | 0.00 | - | 4 | 55 | 86.87% |
| UPST241018C00050000 | 2024-05-17 2:42PM EDT | 50.00 | 1.13 | 1.05 | 1.28 | -0.61 | -35.06% | 1 | 43 | 88.67% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241018P00012500 | 2024-05-16 2:20PM EDT | 12.50 | 0.35 | 0.18 | 0.63 | 0.00 | - | 54 | 176 | 82.91% |
| UPST241018P00015000 | 2024-05-16 9:49AM EDT | 15.00 | 0.71 | 0.57 | 1.09 | 0.00 | - | 1 | 181 | 81.15% |
| UPST241018P00017500 | 2024-05-14 9:41AM EDT | 17.50 | 1.09 | 1.36 | 1.52 | 0.00 | - | 5 | 80 | 79.00% |
| UPST241018P00020000 | 2024-05-16 1:43PM EDT | 20.00 | 2.18 | 2.23 | 2.41 | 0.00 | - | 3 | 356 | 78.27% |
| UPST241018P00022500 | 2024-05-16 10:44AM EDT | 22.50 | 3.05 | 3.35 | 3.55 | 0.00 | - | 44 | 359 | 77.93% |
| UPST241018P00025000 | 2024-05-17 10:09AM EDT | 25.00 | 4.84 | 4.70 | 4.90 | +0.34 | +7.56% | 1,201 | 870 | 77.66% |
| UPST241018P00027500 | 2024-05-17 10:47AM EDT | 27.50 | 6.45 | 6.20 | 6.90 | +1.05 | +19.44% | 37 | 218 | 80.59% |
| UPST241018P00030000 | 2024-05-17 11:21AM EDT | 30.00 | 7.95 | 7.90 | 8.15 | +1.50 | +23.26% | 65 | 108 | 76.76% |
| UPST241018P00032500 | 2024-05-17 11:09AM EDT | 32.50 | 9.80 | 9.70 | 10.00 | +0.85 | +9.50% | 103 | 246 | 76.12% |
| UPST241018P00035000 | 2024-05-17 11:24AM EDT | 35.00 | 11.75 | 11.40 | 12.85 | +1.33 | +12.76% | 54 | 101 | 80.86% |
| UPST241018P00037500 | 2024-05-16 2:16PM EDT | 37.50 | 14.00 | 13.65 | 14.00 | +0.65 | +4.87% | 3 | 18 | 74.46% |
| UPST241018P00040000 | 2024-05-14 12:35PM EDT | 40.00 | 13.85 | 15.90 | 16.30 | 0.00 | - | 50 | 52 | 76.51% |
| UPST241018P00042500 | 2024-05-09 2:15PM EDT | 42.50 | 17.65 | 18.00 | 18.35 | 0.00 | - | 1 | 11 | 73.34% |
| UPST241018P00050000 | 2024-04-16 2:16PM EDT | 50.00 | 28.56 | 24.50 | 25.40 | 0.00 | - | - | 1 | 66.02% |
