Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.903,34 +51,07 (+0,13%) Gold
2.321,60 -9,60 (-0,41%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.156,89 +117,15 (+0,20%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Strike:20.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00020000 | 2024-05-07 11:46AM EDT | 2024-05-10 | 5.90 | 5.55 | 6.00 | -0.20 | -3.28% | 6 | 85 | 238.28% |
| UPST240517C00020000 | 2024-05-07 11:33AM EDT | 2024-05-17 | 6.00 | 6.00 | 6.15 | -0.45 | -6.98% | 20 | 409 | 171.68% |
| UPST240524C00020000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 4.60 | 6.10 | 6.50 | 0.00 | - | 1 | 18 | 149.22% |
| UPST240621C00020000 | 2024-05-06 2:31PM EDT | 2024-06-21 | 7.20 | 6.50 | 7.30 | +0.15 | +2.13% | 1 | 454 | 116.70% |
| UPST240719C00020000 | 2024-05-03 10:05AM EDT | 2024-07-19 | 7.40 | 7.05 | 7.25 | +1.05 | +16.54% | 5 | 338 | 99.37% |
| UPST240920C00020000 | 2024-05-06 10:31AM EDT | 2024-09-20 | 8.95 | 8.30 | 8.45 | 0.00 | - | 3 | 442 | 98.56% |
| UPST241018C00020000 | 2024-05-07 11:55AM EDT | 2024-10-18 | 8.75 | 8.60 | 8.75 | -0.25 | -2.78% | 2 | 170 | 95.41% |
| UPST241220C00020000 | 2024-05-06 10:08AM EDT | 2024-12-20 | 10.03 | 9.35 | 9.70 | 0.00 | - | 1 | 1,450 | 94.65% |
| UPST250117C00020000 | 2024-05-06 3:56PM EDT | 2025-01-17 | 10.00 | 9.70 | 10.10 | +0.10 | +1.01% | 1 | 2,001 | 94.95% |
| UPST250620C00020000 | 2024-05-01 11:21AM EDT | 2025-06-20 | 9.20 | 10.40 | 12.15 | 0.00 | - | 4 | 41 | 91.55% |
| UPST251219C00020000 | 2024-04-22 10:26AM EDT | 2025-12-19 | 10.24 | 11.25 | 14.15 | 0.00 | - | 3 | 149 | 90.92% |
| UPST260116C00020000 | 2024-05-06 10:11AM EDT | 2026-01-16 | 13.26 | 12.60 | 13.30 | 0.00 | - | 1 | 376 | 91.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00020000 | 2024-05-07 12:01PM EDT | 2024-05-10 | 0.58 | 0.55 | 0.60 | +0.04 | +7.41% | 2,599 | 1,388 | 246.48% |
| UPST240517P00020000 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.73 | 0.71 | 0.74 | -0.03 | -3.95% | 2,189 | 2,250 | 162.70% |
| UPST240524P00020000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 0.82 | 0.80 | 0.85 | -0.02 | -2.38% | 1 | 77 | 134.18% |
| UPST240531P00020000 | 2024-05-07 12:04PM EDT | 2024-05-31 | 0.89 | 0.78 | 0.93 | -0.08 | -8.25% | 19 | 152 | 115.63% |
| UPST240607P00020000 | 2024-05-07 11:42AM EDT | 2024-06-07 | 1.02 | 0.99 | 1.16 | -0.08 | -7.27% | 6 | 33 | 113.18% |
| UPST240621P00020000 | 2024-05-07 11:54AM EDT | 2024-06-21 | 1.23 | 1.21 | 1.25 | +0.02 | +1.65% | 74 | 5,348 | 100.59% |
| UPST240719P00020000 | 2024-05-07 11:12AM EDT | 2024-07-19 | 1.61 | 1.63 | 1.68 | -0.11 | -6.40% | 15 | 7,006 | 92.19% |
| UPST240920P00020000 | 2024-05-07 10:07AM EDT | 2024-09-20 | 2.79 | 2.76 | 2.82 | +0.12 | +4.49% | 1 | 1,320 | 91.70% |
| UPST241018P00020000 | 2024-04-30 3:59PM EDT | 2024-10-18 | 3.95 | 3.05 | 3.15 | 0.00 | - | 3 | 116 | 89.36% |
| UPST241220P00020000 | 2024-05-06 11:07AM EDT | 2024-12-20 | 3.91 | 3.90 | 3.95 | +0.01 | +0.26% | 1 | 1,613 | 89.11% |
| UPST250117P00020000 | 2024-05-07 10:27AM EDT | 2025-01-17 | 4.15 | 4.10 | 4.25 | 0.00 | - | 15 | 1,253 | 87.84% |
| UPST250620P00020000 | 2024-05-06 11:20AM EDT | 2025-06-20 | 5.90 | 5.45 | 5.70 | 0.00 | - | 5 | 123 | 86.13% |
| UPST251219P00020000 | 2024-05-01 11:32AM EDT | 2025-12-19 | 7.33 | 6.55 | 6.90 | 0.00 | - | 1 | 155 | 83.39% |
| UPST260116P00020000 | 2024-05-06 10:37AM EDT | 2026-01-16 | 6.75 | 6.70 | 7.95 | 0.00 | - | 1 | 355 | 87.60% |
