Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.574,85 -323,23 (-0,55%) CMC Crypto 200
1.309,25 -55,88 (-4,09%) 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:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00035000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.21 | 0.20 | 0.23 | -0.34 | -61.82% | 852 | 885 | 230.86% |
| UPST240517C00035000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.47 | 0.45 | 0.50 | -0.31 | -39.74% | 1,103 | 5,034 | 170.70% |
| UPST240524C00035000 | 2024-05-07 3:51PM EDT | 2024-05-24 | 0.56 | 0.37 | 0.75 | -0.39 | -41.05% | 1 | 110 | 140.04% |
| UPST240531C00035000 | 2024-05-07 3:41PM EDT | 2024-05-31 | 0.62 | 0.56 | 0.84 | -0.26 | -29.55% | 22 | 156 | 127.44% |
| UPST240621C00035000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.97 | 0.95 | 1.07 | -0.49 | -33.56% | 1,754 | 3,487 | 106.54% |
| UPST240719C00035000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 1.41 | 1.38 | 1.49 | -0.55 | -28.06% | 119 | 1,888 | 96.19% |
| UPST240920C00035000 | 2024-05-07 3:56PM EDT | 2024-09-20 | 2.71 | 2.58 | 2.93 | -0.59 | -17.88% | 49 | 507 | 95.26% |
| UPST241018C00035000 | 2024-05-07 2:59PM EDT | 2024-10-18 | 3.25 | 2.84 | 3.10 | -0.35 | -9.72% | 8 | 176 | 90.23% |
| UPST241220C00035000 | 2024-05-07 12:29PM EDT | 2024-12-20 | 4.65 | 3.90 | 4.80 | -0.30 | -6.06% | 14 | 665 | 95.00% |
| UPST250117C00035000 | 2024-05-07 3:35PM EDT | 2025-01-17 | 4.60 | 4.15 | 4.90 | -0.52 | -10.16% | 115 | 1,899 | 91.80% |
| UPST250620C00035000 | 2024-05-06 2:49PM EDT | 2025-06-20 | 6.98 | 4.35 | 7.50 | 0.00 | - | 1 | 112 | 86.07% |
| UPST251219C00035000 | 2024-05-07 12:30PM EDT | 2025-12-19 | 8.55 | 6.45 | 10.45 | -0.18 | -2.06% | 15 | 576 | 92.30% |
| UPST260116C00035000 | 2024-05-07 3:26PM EDT | 2026-01-16 | 7.40 | 7.15 | 10.65 | -1.81 | -19.65% | 11 | 257 | 93.90% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00035000 | 2024-05-06 12:18PM EDT | 2024-05-10 | 9.88 | 10.40 | 11.70 | 0.00 | - | 3 | 65 | 290.63% |
| UPST240517P00035000 | 2024-05-07 2:52PM EDT | 2024-05-17 | 10.68 | 10.25 | 12.15 | +0.22 | +2.10% | 12 | 362 | 189.45% |
| UPST240524P00035000 | 2024-04-19 3:07PM EDT | 2024-05-24 | 13.48 | 10.45 | 11.65 | 0.00 | - | 9 | 9 | 137.01% |
| UPST240531P00035000 | 2024-05-06 12:18PM EDT | 2024-05-31 | 10.33 | 10.45 | 12.55 | 0.00 | - | 3 | 9 | 142.48% |
| UPST240621P00035000 | 2024-05-07 1:59PM EDT | 2024-06-21 | 11.35 | 10.35 | 12.45 | +0.39 | +3.56% | 4 | 544 | 101.07% |
| UPST240719P00035000 | 2024-05-06 11:58AM EDT | 2024-07-19 | 11.17 | 11.15 | 12.60 | +0.21 | +1.92% | 15 | 1,294 | 93.75% |
| UPST240920P00035000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 13.62 | 12.50 | 13.15 | 0.00 | - | 10 | 149 | 87.06% |
| UPST241018P00035000 | 2024-05-07 9:40AM EDT | 2024-10-18 | 12.55 | 12.85 | 13.85 | -1.31 | -9.45% | 10 | 47 | 87.87% |
| UPST241220P00035000 | 2024-04-18 10:46AM EDT | 2024-12-20 | 15.38 | 13.65 | 15.85 | 0.00 | - | 2 | 21 | 93.31% |
| UPST250117P00035000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 13.77 | 13.95 | 14.95 | -0.88 | -6.01% | 15 | 1,691 | 84.38% |
| UPST250620P00035000 | 2024-05-06 9:36AM EDT | 2025-06-20 | 15.60 | 15.45 | 16.25 | 0.00 | - | 1 | 99 | 80.26% |
| UPST251219P00035000 | 2024-05-07 10:56AM EDT | 2025-12-19 | 16.80 | 16.25 | 18.10 | -1.35 | -7.44% | 1 | 185 | 77.49% |
| UPST260116P00035000 | 2024-04-11 11:16AM EDT | 2026-01-16 | 16.78 | 16.90 | 19.25 | 0.00 | - | 1 | 55 | 82.91% |
