Deutsche Märkte öffnen in 5 Stunden 31 Minuten
Nikkei 225
38.408,62 -426,48 (-1,10%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.211,72 -1.034,30 (-1,75%) CMC Crypto 200
1.298,06 -67,06 (-4,91%) 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:27.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00027500 | 2024-05-07 3:59PM EDT | 2024-05-10 | 1.38 | 1.30 | 1.63 | -0.68 | -33.01% | 717 | 503 | 290.04% |
| UPST240517C00027500 | 2024-05-07 3:57PM EDT | 2024-05-17 | 1.60 | 1.52 | 1.76 | -0.72 | -31.03% | 223 | 2,576 | 170.21% |
| UPST240621C00027500 | 2024-05-07 3:53PM EDT | 2024-06-21 | 2.36 | 2.33 | 2.39 | -0.86 | -26.71% | 544 | 3,662 | 101.71% |
| UPST240719C00027500 | 2024-05-07 3:51PM EDT | 2024-07-19 | 2.97 | 2.91 | 2.95 | -0.73 | -19.73% | 135 | 1,372 | 92.97% |
| UPST240920C00027500 | 2024-05-07 1:57PM EDT | 2024-09-20 | 4.74 | 4.35 | 4.55 | -0.56 | -10.57% | 2 | 312 | 93.65% |
| UPST241018C00027500 | 2024-05-07 3:47PM EDT | 2024-10-18 | 4.90 | 4.60 | 4.90 | -0.89 | -15.37% | 16 | 266 | 89.89% |
| UPST241220C00027500 | 2024-05-06 1:11PM EDT | 2024-12-20 | 6.80 | 5.75 | 7.80 | 0.00 | - | 13 | 138 | 103.20% |
| UPST250117C00027500 | 2024-05-07 1:23PM EDT | 2025-01-17 | 6.72 | 5.95 | 6.40 | -0.50 | -6.93% | 5 | 458 | 89.80% |
| UPST250620C00027500 | 2024-05-06 10:46AM EDT | 2025-06-20 | 9.20 | 5.95 | 9.20 | 0.00 | - | 1 | 97 | 84.96% |
| UPST251219C00027500 | 2024-04-30 12:29PM EDT | 2025-12-19 | 8.47 | 7.55 | 12.10 | 0.00 | - | 8 | 113 | 90.30% |
| UPST260116C00027500 | 2024-05-06 3:54PM EDT | 2026-01-16 | 10.94 | 9.60 | 11.25 | 0.00 | - | 68 | 235 | 93.55% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00027500 | 2024-05-07 3:38PM EDT | 2024-05-10 | 4.20 | 4.35 | 4.60 | +0.60 | +16.67% | 8 | 27 | 287.70% |
| UPST240517P00027500 | 2024-05-07 3:59PM EDT | 2024-05-17 | 4.70 | 4.50 | 5.30 | +0.40 | +9.30% | 9 | 2,681 | 184.86% |
| UPST240621P00027500 | 2024-05-07 3:59PM EDT | 2024-06-21 | 5.25 | 5.25 | 5.35 | +0.07 | +1.35% | 306 | 1,129 | 99.02% |
| UPST240719P00027500 | 2024-05-07 3:57PM EDT | 2024-07-19 | 5.77 | 5.70 | 5.85 | +0.07 | +1.23% | 160 | 1,106 | 88.72% |
| UPST240920P00027500 | 2024-05-07 1:10PM EDT | 2024-09-20 | 6.95 | 7.10 | 7.25 | -0.60 | -7.95% | 1 | 394 | 88.53% |
| UPST241018P00027500 | 2024-05-06 11:43AM EDT | 2024-10-18 | 7.20 | 7.35 | 7.75 | 0.00 | - | 138 | 279 | 86.38% |
| UPST241220P00027500 | 2024-05-06 12:13PM EDT | 2024-12-20 | 8.25 | 8.25 | 8.65 | 0.00 | - | 94 | 195 | 85.21% |
| UPST250117P00027500 | 2024-05-07 12:09PM EDT | 2025-01-17 | 8.47 | 8.55 | 9.00 | -0.03 | -0.35% | 34 | 1,671 | 84.45% |
| UPST250620P00027500 | 2024-05-06 3:11PM EDT | 2025-06-20 | 10.29 | 10.10 | 12.00 | 0.00 | - | 1 | 185 | 89.55% |
| UPST251219P00027500 | 2024-05-02 1:37PM EDT | 2025-12-19 | 12.05 | 11.35 | 13.90 | 0.00 | - | 1 | 80 | 88.27% |
| UPST260116P00027500 | 2024-05-06 9:56AM EDT | 2026-01-16 | 11.41 | 11.50 | 12.35 | 0.00 | - | 1 | 109 | 80.20% |
