Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.236,63 +150,83 (+0,40%) Gold
2.348,80 +6,30 (+0,27%) EUR/USD
1,0689 -0,0044 (-0,41%) Bitcoin EUR
59.420,57 -492,98 (-0,82%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:58AM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426C00015000 | 2024-04-26 11:21AM EDT | 15.00 | 8.20 | 8.25 | 8.40 | +1.05 | +14.69% | 23 | 19 | 387.50% |
| UPST240426C00015500 | 2024-04-25 10:07AM EDT | 15.50 | 6.45 | 7.70 | 8.35 | 0.00 | - | 2 | 3 | 518.75% |
| UPST240426C00016000 | 2024-04-25 11:24AM EDT | 16.00 | 6.35 | 7.15 | 8.70 | 0.00 | - | 9 | 14 | 700.00% |
| UPST240426C00017000 | 2024-04-25 10:52AM EDT | 17.00 | 5.05 | 5.30 | 6.45 | 0.00 | - | 4 | 0 | 359.38% |
| UPST240426C00018000 | 2024-04-24 11:09AM EDT | 18.00 | 4.95 | 5.10 | 5.85 | 0.00 | - | 1 | 6 | 326.56% |
| UPST240426C00018500 | 2024-04-17 11:19AM EDT | 18.50 | 5.10 | 4.65 | 4.90 | +1.06 | +26.24% | 28 | 0 | 221.88% |
| UPST240426C00019000 | 2024-04-23 9:33AM EDT | 19.00 | 3.40 | 3.75 | 4.45 | 0.00 | - | 2 | 0 | 253.13% |
| UPST240426C00019500 | 2024-04-18 10:53AM EDT | 19.50 | 4.01 | 3.70 | 4.45 | +0.56 | +16.23% | 1 | 3 | 295.31% |
| UPST240426C00020000 | 2024-04-26 11:02AM EDT | 20.00 | 3.17 | 3.20 | 3.40 | +0.30 | +9.52% | 17 | 0 | 156.25% |
| UPST240426C00020500 | 2024-04-25 10:29AM EDT | 20.50 | 1.85 | 2.72 | 2.90 | 0.00 | - | 3 | 0 | 135.94% |
| UPST240426C00021000 | 2024-04-26 11:36AM EDT | 21.00 | 2.25 | 2.19 | 2.78 | +0.63 | +38.89% | 2 | 0 | 167.97% |
| UPST240426C00021500 | 2024-04-26 11:37AM EDT | 21.50 | 1.66 | 1.69 | 1.88 | +0.52 | +45.61% | 3 | 0 | 50.00% |
| UPST240426C00022000 | 2024-04-26 11:10AM EDT | 22.00 | 1.36 | 1.16 | 1.67 | +0.43 | +46.24% | 46 | 0 | 82.81% |
| UPST240426C00022500 | 2024-04-26 11:34AM EDT | 22.50 | 0.80 | 0.56 | 0.85 | +0.23 | +40.35% | 185 | 1,088 | 0.00% |
| UPST240426C00023000 | 2024-04-26 11:32AM EDT | 23.00 | 0.35 | 0.32 | 0.40 | +0.05 | +16.67% | 1,926 | 0 | 27.34% |
| UPST240426C00023500 | 2024-04-26 11:37AM EDT | 23.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 1,017 | 1,663 | 28.91% |
| UPST240426C00024000 | 2024-04-26 11:37AM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 914 | 2,021 | 37.50% |
| UPST240426C00024500 | 2024-04-26 11:24AM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 395 | 2,213 | 50.00% |
| UPST240426C00025000 | 2024-04-26 11:13AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 371 | 0 | 62.50% |
| UPST240426C00025500 | 2024-04-26 11:26AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 0 | 75.00% |
| UPST240426C00026000 | 2024-04-26 11:03AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,375 | 90.63% |
| UPST240426C00026500 | 2024-04-26 9:52AM EDT | 26.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 3 | 254 | 121.88% |
| UPST240426C00027000 | 2024-04-26 10:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 118.75% |
| UPST240426C00027500 | 2024-04-22 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 150.00% |
| UPST240426C00028000 | 2024-04-26 10:57AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 0 | 143.75% |
| UPST240426C00028500 | 2024-04-23 9:54AM EDT | 28.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 16 | 198.44% |
| UPST240426C00029000 | 2024-04-24 2:50PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 162.50% |
| UPST240426C00029500 | 2024-04-22 10:16AM EDT | 29.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 228.13% |
| UPST240426C00030000 | 2024-04-26 11:15AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 0 | 187.50% |
| UPST240426C00031000 | 2024-04-22 9:40AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 212.50% |
| UPST240426C00032000 | 2024-04-26 11:39AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.01 | -33.33% | 2 | 0 | 50.00% |
| UPST240426C00033000 | 2024-04-23 9:36AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240426C00034000 | 2024-04-23 9:46AM EDT | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 47 | 337.50% |
| UPST240426C00035000 | 2024-04-26 9:59AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 350.00% |
| UPST240426C00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 331.25% |
| UPST240426C00037000 | 2024-04-17 11:33AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 350.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426P00013000 | 2024-04-19 12:38PM EDT | 13.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 425.00% |
| UPST240426P00015000 | 2024-04-09 2:45PM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 412.50% |
| UPST240426P00016000 | 2024-04-22 3:41PM EDT | 16.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 190 | 359.38% |
| UPST240426P00017000 | 2024-04-25 1:55PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 300.00% |
| UPST240426P00017500 | 2024-04-16 12:24PM EDT | 17.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 0 | 278.13% |
| UPST240426P00018000 | 2024-04-25 9:57AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 200.00% |
| UPST240426P00018500 | 2024-04-25 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 187.50% |
| UPST240426P00019000 | 2024-04-25 3:04PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 768 | 209.38% |
| UPST240426P00019500 | 2024-04-26 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 102 | 0 | 185.94% |
| UPST240426P00020000 | 2024-04-26 10:55AM EDT | 20.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 9 | 0 | 168.75% |
| UPST240426P00020500 | 2024-04-26 11:19AM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 340 | 121.88% |
| UPST240426P00021000 | 2024-04-26 10:55AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 0 | 93.75% |
| UPST240426P00021500 | 2024-04-26 10:12AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 0 | 75.00% |
| UPST240426P00022000 | 2024-04-26 10:39AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 144 | 1,235 | 62.50% |
| UPST240426P00022500 | 2024-04-26 10:15AM EDT | 22.50 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 228 | 695 | 50.00% |
| UPST240426P00023000 | 2024-04-26 11:23AM EDT | 23.00 | 0.07 | 0.04 | 0.06 | -0.35 | -83.33% | 1,028 | 0 | 39.84% |
| UPST240426P00023500 | 2024-04-26 11:36AM EDT | 23.50 | 0.29 | 0.19 | 0.35 | -0.69 | -70.41% | 221 | 0 | 58.59% |
| UPST240426P00024000 | 2024-04-26 10:40AM EDT | 24.00 | 0.53 | 0.57 | 0.78 | -0.71 | -57.26% | 125 | 0 | 51.17% |
| UPST240426P00024500 | 2024-04-26 10:03AM EDT | 24.50 | 1.22 | 0.68 | 1.34 | -0.69 | -36.13% | 1 | 0 | 125.39% |
| UPST240426P00025000 | 2024-04-26 11:36AM EDT | 25.00 | 1.72 | 1.63 | 1.78 | -0.44 | -20.37% | 144 | 0 | 110.16% |
| UPST240426P00025500 | 2024-04-26 10:50AM EDT | 25.50 | 2.10 | 2.03 | 2.31 | -0.31 | -12.86% | 1 | 0 | 115.63% |
| UPST240426P00026000 | 2024-04-26 10:15AM EDT | 26.00 | 2.40 | 2.46 | 2.79 | -1.10 | -31.43% | 2 | 0 | 90.63% |
| UPST240426P00026500 | 2024-04-19 3:00PM EDT | 26.50 | 4.88 | 2.90 | 3.30 | 0.00 | - | 3 | 0 | 212.50% |
| UPST240426P00027000 | 2024-04-26 10:39AM EDT | 27.00 | 3.47 | 3.65 | 3.85 | -1.27 | -26.79% | 5 | 0 | 213.28% |
| UPST240426P00027500 | 2024-04-26 9:47AM EDT | 27.50 | 4.25 | 3.80 | 4.30 | -0.20 | -4.49% | 18 | 0 | 253.91% |
| UPST240426P00028000 | 2024-04-23 12:40PM EDT | 28.00 | 4.35 | 4.55 | 4.80 | -0.48 | -9.94% | 1 | 0 | 206.25% |
| UPST240426P00028500 | 2024-04-26 9:52AM EDT | 28.50 | 4.85 | 4.75 | 5.35 | -1.07 | -18.07% | 55 | 0 | 311.72% |
| UPST240426P00029000 | 2024-04-26 11:14AM EDT | 29.00 | 5.80 | 5.60 | 5.80 | -1.05 | -15.33% | 2 | 0 | 256.25% |
| UPST240426P00030000 | 2024-04-26 9:47AM EDT | 30.00 | 6.80 | 6.60 | 6.80 | -0.53 | -7.23% | 12 | 42 | 287.50% |
| UPST240426P00031000 | 2024-04-23 12:30PM EDT | 31.00 | 7.70 | 7.15 | 7.80 | 0.00 | - | 1 | 5 | 376.56% |
| UPST240426P00032000 | 2024-04-23 9:45AM EDT | 32.00 | 9.40 | 8.40 | 8.85 | 0.00 | - | 15 | 0 | 231.25% |
| UPST240426P00033000 | 2024-04-15 2:30PM EDT | 33.00 | 10.85 | 9.60 | 9.80 | 0.00 | - | 1 | 0 | 368.75% |
| UPST240426P00034000 | 2024-04-26 10:14AM EDT | 34.00 | 10.35 | 9.55 | 10.85 | -0.45 | -4.17% | 46 | 0 | 489.84% |
| UPST240426P00035000 | 2024-04-26 11:19AM EDT | 35.00 | 11.80 | 11.55 | 11.85 | -0.20 | -1.67% | 10 | 0 | 418.75% |
| UPST240426P00036000 | 2024-04-23 12:30PM EDT | 36.00 | 12.70 | 12.35 | 12.80 | 0.00 | - | 25 | 0 | 514.84% |
