Deutsche Märkte öffnen in 8 Stunden 40 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.433,33 -609,25 (-1,03%) CMC Crypto 200
1.307,31 -57,81 (-4,23%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:22.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00022500 | 2024-05-07 3:59PM EDT | 2024-05-10 | 3.47 | 2.95 | 4.00 | -0.88 | -20.23% | 327 | 537 | 241.41% |
| UPST240517C00022500 | 2024-05-07 3:59PM EDT | 2024-05-17 | 3.65 | 3.45 | 3.75 | -1.10 | -23.16% | 128 | 2,144 | 153.71% |
| UPST240621C00022500 | 2024-05-07 3:58PM EDT | 2024-06-21 | 4.40 | 4.30 | 4.45 | -1.10 | -20.00% | 78 | 947 | 99.71% |
| UPST240719C00022500 | 2024-05-07 2:15PM EDT | 2024-07-19 | 5.25 | 3.80 | 6.70 | -0.70 | -11.76% | 9 | 3,610 | 100.24% |
| UPST240920C00022500 | 2024-05-06 10:21AM EDT | 2024-09-20 | 7.40 | 5.35 | 7.85 | 0.00 | - | 1 | 356 | 98.39% |
| UPST241018C00022500 | 2024-05-07 3:44PM EDT | 2024-10-18 | 6.85 | 6.55 | 7.35 | +0.45 | +7.03% | 3 | 167 | 95.53% |
| UPST241220C00022500 | 2024-05-06 12:00PM EDT | 2024-12-20 | 8.85 | 7.40 | 8.05 | 0.00 | - | 9 | 111 | 92.46% |
| UPST250117C00022500 | 2024-05-06 2:25PM EDT | 2025-01-17 | 9.15 | 7.75 | 9.30 | +0.23 | +2.58% | 1 | 2,023 | 98.34% |
| UPST250620C00022500 | 2024-05-07 12:39PM EDT | 2025-06-20 | 10.45 | 9.35 | 11.65 | +1.45 | +16.11% | 2 | 30 | 100.02% |
| UPST251219C00022500 | 2024-05-01 1:52PM EDT | 2025-12-19 | 10.15 | 9.65 | 12.65 | 0.00 | - | 2 | 61 | 89.61% |
| UPST260116C00022500 | 2024-05-03 2:35PM EDT | 2026-01-16 | 11.18 | 10.60 | 11.80 | 0.00 | - | 1 | 164 | 88.04% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00022500 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.58 | 1.51 | 1.64 | +0.31 | +24.41% | 758 | 560 | 249.02% |
| UPST240517P00022500 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.77 | 1.57 | 1.77 | +0.26 | +17.22% | 364 | 2,456 | 156.35% |
| UPST240621P00022500 | 2024-05-07 3:53PM EDT | 2024-06-21 | 2.25 | 2.28 | 2.33 | +0.01 | +0.45% | 803 | 2,138 | 96.58% |
| UPST240719P00022500 | 2024-05-07 3:52PM EDT | 2024-07-19 | 2.72 | 2.78 | 2.82 | -0.08 | -2.86% | 200 | 3,605 | 88.38% |
| UPST240920P00022500 | 2024-05-07 1:28PM EDT | 2024-09-20 | 3.95 | 4.05 | 4.20 | -0.05 | -1.25% | 83 | 423 | 89.11% |
| UPST241018P00022500 | 2024-05-07 12:13PM EDT | 2024-10-18 | 4.30 | 3.90 | 4.60 | -0.80 | -15.69% | 21 | 485 | 83.30% |
| UPST241220P00022500 | 2024-05-07 10:42AM EDT | 2024-12-20 | 5.25 | 5.20 | 5.60 | +0.05 | +0.96% | 1 | 219 | 87.33% |
| UPST250117P00022500 | 2024-05-07 12:56PM EDT | 2025-01-17 | 5.40 | 5.35 | 5.75 | -0.05 | -0.92% | 5 | 2,650 | 84.47% |
| UPST250620P00022500 | 2024-05-06 1:27PM EDT | 2025-06-20 | 6.98 | 6.90 | 9.15 | 0.00 | - | 6 | 81 | 94.24% |
| UPST251219P00022500 | 2024-05-02 9:30AM EDT | 2025-12-19 | 8.20 | 6.80 | 9.60 | -0.46 | -5.31% | 1 | 92 | 80.10% |
| UPST260116P00022500 | 2024-05-06 9:45AM EDT | 2026-01-16 | 8.25 | 7.85 | 10.60 | 0.00 | - | 7 | 327 | 88.04% |
