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
61.532,66 -79,77 (-0,13%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241220C00012500 | 2024-05-15 3:58PM EDT | 12.50 | 16.50 | 13.75 | 14.10 | 0.00 | - | 3 | 10 | 92.29% |
| UPST241220C00017500 | 2024-05-08 2:02PM EDT | 17.50 | 8.49 | 9.45 | 10.65 | 0.00 | - | 2 | 21 | 80.52% |
| UPST241220C00020000 | 2024-05-16 11:15AM EDT | 20.00 | 10.10 | 8.95 | 9.20 | 0.00 | - | 1 | 1,529 | 87.94% |
| UPST241220C00022500 | 2024-05-16 10:44AM EDT | 22.50 | 9.15 | 7.75 | 8.00 | 0.00 | - | 1 | 108 | 87.60% |
| UPST241220C00025000 | 2024-05-16 10:57AM EDT | 25.00 | 7.05 | 6.75 | 7.95 | -0.95 | -11.87% | 1 | 223 | 94.38% |
| UPST241220C00027500 | 2024-05-17 2:07PM EDT | 27.50 | 5.85 | 5.85 | 6.05 | -0.80 | -12.03% | 11 | 1,342 | 87.18% |
| UPST241220C00030000 | 2024-05-17 1:58PM EDT | 30.00 | 5.10 | 5.10 | 5.30 | -1.10 | -17.74% | 5 | 273 | 87.26% |
| UPST241220C00032500 | 2024-05-16 10:47AM EDT | 32.50 | 5.55 | 4.45 | 4.65 | 0.00 | - | 2 | 295 | 87.26% |
| UPST241220C00035000 | 2024-05-17 3:17PM EDT | 35.00 | 3.85 | 3.90 | 4.10 | -1.57 | -28.97% | 26 | 1,070 | 87.40% |
| UPST241220C00037500 | 2024-05-17 9:31AM EDT | 37.50 | 3.70 | 2.95 | 3.60 | -0.05 | -1.33% | 1 | 99 | 84.20% |
| UPST241220C00040000 | 2024-05-16 3:44PM EDT | 40.00 | 3.32 | 3.00 | 3.20 | 0.00 | - | 19 | 212 | 87.45% |
| UPST241220C00042500 | 2024-05-15 11:54AM EDT | 42.50 | 3.90 | 2.66 | 2.82 | 0.00 | - | 3 | 57 | 87.50% |
| UPST241220C00045000 | 2024-05-17 12:39PM EDT | 45.00 | 2.65 | 2.36 | 2.52 | -0.15 | -5.36% | 6 | 71 | 87.74% |
| UPST241220C00047500 | 2024-05-16 12:08PM EDT | 47.50 | 2.67 | 2.09 | 2.26 | 0.00 | - | 1 | 38 | 87.89% |
| UPST241220C00050000 | 2024-05-17 2:42PM EDT | 50.00 | 1.92 | 1.86 | 2.04 | -0.38 | -16.52% | 4 | 519 | 88.18% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST241220P00012500 | 2024-05-16 3:40PM EDT | 12.50 | 0.78 | 0.67 | 0.87 | 0.00 | - | 76 | 307 | 84.08% |
| UPST241220P00015000 | 2024-05-16 10:16AM EDT | 15.00 | 1.30 | 1.35 | 1.48 | 0.00 | - | 1 | 375 | 83.64% |
| UPST241220P00017500 | 2024-05-17 10:20AM EDT | 17.50 | 2.26 | 2.16 | 2.31 | +0.40 | +21.51% | 101 | 426 | 82.37% |
| UPST241220P00020000 | 2024-05-17 9:32AM EDT | 20.00 | 3.31 | 3.20 | 3.35 | +0.31 | +10.33% | 104 | 1,644 | 81.59% |
| UPST241220P00022500 | 2024-05-15 9:40AM EDT | 22.50 | 3.73 | 4.35 | 4.60 | 0.00 | - | 1 | 253 | 80.47% |
| UPST241220P00025000 | 2024-05-17 1:35PM EDT | 25.00 | 5.90 | 5.75 | 6.00 | +0.25 | +4.42% | 3 | 210 | 79.83% |
| UPST241220P00027500 | 2024-05-16 3:37PM EDT | 27.50 | 7.30 | 7.30 | 7.55 | 0.00 | - | 9 | 1,226 | 79.18% |
| UPST241220P00030000 | 2024-05-17 3:11PM EDT | 30.00 | 9.17 | 8.95 | 9.65 | +0.99 | +12.10% | 5 | 106 | 80.98% |
| UPST241220P00032500 | 2024-05-14 12:07PM EDT | 32.50 | 9.50 | 10.75 | 11.45 | 0.00 | - | 29 | 51 | 80.35% |
| UPST241220P00035000 | 2024-05-16 1:22PM EDT | 35.00 | 12.50 | 12.65 | 13.50 | 0.00 | - | 1 | 25 | 80.71% |
| UPST241220P00037500 | 2024-04-01 11:43AM EDT | 37.50 | 15.45 | 17.20 | 17.50 | 0.00 | - | 1 | 42 | 110.03% |
| UPST241220P00040000 | 2024-05-16 3:42PM EDT | 40.00 | 16.54 | 16.65 | 17.00 | 0.00 | - | 1 | 121 | 75.39% |
| UPST241220P00042500 | 2024-05-16 3:42PM EDT | 42.50 | 18.70 | 18.55 | 19.95 | 0.00 | - | 1 | 5 | 79.18% |
| UPST241220P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 20.52 | 20.95 | 22.25 | 0.00 | - | 3 | 6 | 81.35% |
| UPST241220P00047500 | 2024-04-23 10:09AM EDT | 47.50 | 25.46 | 23.15 | 23.55 | 0.00 | - | - | 1 | 72.90% |
| UPST241220P00050000 | 2024-04-04 2:15PM EDT | 50.00 | 26.23 | 27.00 | 27.45 | 0.00 | - | 2 | 2 | 98.63% |
