Marchés français ouverture 3 h 55 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0738 +0,0010 (+0,10 %) HANG SENG
18 370,67 +163,54 (+0,90 %) Bitcoin EUR
55 509,23 +1 966,42 (+3,67 %)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503C00013000 | 2024-04-26 10:14AM EDT | 13.00 | 10.65 | 10.10 | 11.85 | 0.00 | - | 5 | 5 | 937.50% |
| UPST240503C00015000 | 2024-04-29 3:06PM EDT | 15.00 | 8.00 | 8.20 | 9.45 | 0.00 | - | 8 | 10 | 673.44% |
| UPST240503C00016000 | 2024-04-23 9:45AM EDT | 16.00 | 6.60 | 6.85 | 8.25 | 0.00 | - | - | 22 | 381.25% |
| UPST240503C00017000 | 2024-05-02 10:24AM EDT | 17.00 | 6.10 | 5.45 | 7.80 | +1.15 | +23.23% | 3 | 7 | 404.69% |
| UPST240503C00017500 | 2024-04-29 11:33AM EDT | 17.50 | 5.85 | 4.65 | 6.85 | 0.00 | - | 4 | 14 | 688.28% |
| UPST240503C00018000 | 2024-05-01 2:46PM EDT | 18.00 | 5.65 | 4.50 | 7.00 | 0.00 | - | 30 | 25 | 417.19% |
| UPST240503C00018500 | 2024-04-26 9:52AM EDT | 18.50 | 4.85 | 3.60 | 6.10 | 0.00 | - | 3 | 3 | 677.34% |
| UPST240503C00019000 | 2024-05-02 10:56AM EDT | 19.00 | 4.25 | 3.00 | 5.20 | +0.77 | +22.13% | 1 | 9 | 514.06% |
| UPST240503C00019500 | 2024-05-02 1:22PM EDT | 19.50 | 3.81 | 2.65 | 5.35 | +0.21 | +5.83% | 1 | 6 | 654.69% |
| UPST240503C00020000 | 2024-05-01 3:00PM EDT | 20.00 | 4.00 | 2.31 | 4.75 | 0.00 | - | 25 | 45 | 162.50% |
| UPST240503C00020500 | 2024-05-02 11:42AM EDT | 20.50 | 3.10 | 2.46 | 3.60 | +0.10 | +3.33% | 4 | 29 | 140.63% |
| UPST240503C00021000 | 2024-05-02 3:22PM EDT | 21.00 | 2.30 | 1.91 | 2.96 | -0.30 | -11.54% | 1 | 99 | 291.02% |
| UPST240503C00021500 | 2024-05-02 12:07PM EDT | 21.50 | 1.79 | 1.78 | 2.23 | -0.15 | -7.73% | 12 | 335 | 188.28% |
| UPST240503C00022000 | 2024-05-02 3:06PM EDT | 22.00 | 1.60 | 1.18 | 1.75 | -0.35 | -17.95% | 17 | 662 | 162.50% |
| UPST240503C00022500 | 2024-05-02 2:57PM EDT | 22.50 | 1.21 | 0.84 | 1.60 | -0.04 | -3.20% | 80 | 1,114 | 121.09% |
| UPST240503C00023000 | 2024-05-02 3:59PM EDT | 23.00 | 0.74 | 0.70 | 0.76 | +0.17 | +29.82% | 695 | 1,216 | 87.89% |
| UPST240503C00023500 | 2024-05-02 3:59PM EDT | 23.50 | 0.44 | 0.44 | 0.46 | +0.06 | +15.79% | 1,382 | 1,257 | 90.63% |
| UPST240503C00024000 | 2024-05-02 3:59PM EDT | 24.00 | 0.26 | 0.24 | 0.31 | +0.02 | +8.33% | 3,391 | 1,858 | 96.88% |
| UPST240503C00024500 | 2024-05-02 3:58PM EDT | 24.50 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 690 | 3,033 | 94.53% |
| UPST240503C00025000 | 2024-05-02 3:56PM EDT | 25.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 1,021 | 2,905 | 99.61% |
| UPST240503C00025500 | 2024-05-02 3:10PM EDT | 25.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 501 | 1,175 | 104.69% |
| UPST240503C00026000 | 2024-05-02 3:57PM EDT | 26.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 585 | 828 | 115.63% |
| UPST240503C00026500 | 2024-05-02 3:53PM EDT | 26.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 277 | 253 | 123.44% |
| UPST240503C00027000 | 2024-05-02 3:27PM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 440 | 1,507 | 131.25% |
| UPST240503C00027500 | 2024-05-02 9:44AM EDT | 27.50 | 0.04 | 0.00 | 0.04 | -0.01 | -20.00% | 14 | 351 | 153.13% |
| UPST240503C00028000 | 2024-05-02 12:48PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 72 | 847 | 150.00% |
| UPST240503C00028500 | 2024-05-01 1:55PM EDT | 28.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 598 | 175.00% |
| UPST240503C00029000 | 2024-05-02 2:19PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 4 | 324 | 187.50% |
| UPST240503C00029500 | 2024-05-02 11:12AM EDT | 29.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 53 | 187.50% |
| UPST240503C00030000 | 2024-05-02 3:57PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 774 | 187.50% |
| UPST240503C00031000 | 2024-05-01 2:57PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 134 | 225.00% |
| UPST240503C00032000 | 2024-05-02 10:10AM EDT | 32.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 11 | 513 | 278.13% |
| UPST240503C00033000 | 2024-05-01 3:33PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 40 | 281.25% |
| UPST240503C00034000 | 2024-05-01 1:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 262.50% |
| UPST240503C00035000 | 2024-05-01 2:53PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 295 | 287.50% |
| UPST240503C00036000 | 2024-05-01 2:11PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 50 | 300.00% |
| UPST240503C00037000 | 2024-04-25 3:41PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 325.00% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240503P00015000 | 2024-05-01 1:19PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 325.00% |
| UPST240503P00016000 | 2024-04-24 10:45AM EDT | 16.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 1 | 11 | 741.41% |
| UPST240503P00017000 | 2024-04-29 1:49PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 250.00% |
| UPST240503P00017500 | 2024-04-30 2:05PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 209 | 225.00% |
| UPST240503P00018000 | 2024-04-29 1:52PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 393 | 206.25% |
| UPST240503P00018500 | 2024-04-30 2:54PM EDT | 18.50 | 0.02 | 0.00 | 1.26 | 0.00 | - | 2 | 168 | 534.38% |
| UPST240503P00019000 | 2024-05-02 12:35PM EDT | 19.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 226 | 196.88% |
| UPST240503P00019500 | 2024-05-02 3:01PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 745 | 167 | 165.63% |
| UPST240503P00020000 | 2024-05-02 3:56PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 723 | 143.75% |
| UPST240503P00020500 | 2024-05-02 1:44PM EDT | 20.50 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 53 | 684 | 140.63% |
| UPST240503P00021000 | 2024-05-02 3:08PM EDT | 21.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 276 | 1,587 | 114.06% |
| UPST240503P00021500 | 2024-05-02 3:56PM EDT | 21.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 113 | 971 | 103.13% |
| UPST240503P00022000 | 2024-05-02 3:45PM EDT | 22.00 | 0.04 | 0.04 | 0.06 | -0.19 | -82.61% | 396 | 1,526 | 96.09% |
| UPST240503P00022500 | 2024-05-02 3:47PM EDT | 22.50 | 0.12 | 0.09 | 0.13 | -0.22 | -64.71% | 497 | 738 | 92.19% |
| UPST240503P00023000 | 2024-05-02 3:54PM EDT | 23.00 | 0.26 | 0.22 | 0.24 | -0.38 | -59.38% | 709 | 618 | 90.23% |
| UPST240503P00023500 | 2024-05-02 3:58PM EDT | 23.50 | 0.44 | 0.43 | 0.46 | -0.54 | -55.10% | 269 | 303 | 91.80% |
| UPST240503P00024000 | 2024-05-02 3:58PM EDT | 24.00 | 0.77 | 0.72 | 0.78 | -0.38 | -33.04% | 296 | 504 | 93.75% |
| UPST240503P00024500 | 2024-05-02 2:53PM EDT | 24.50 | 1.02 | 0.89 | 1.24 | -0.43 | -29.66% | 8 | 107 | 76.56% |
| UPST240503P00025000 | 2024-05-02 11:33AM EDT | 25.00 | 1.70 | 1.37 | 1.67 | +0.21 | +14.09% | 2 | 246 | 78.91% |
| UPST240503P00025500 | 2024-05-01 3:58PM EDT | 25.50 | 2.67 | 1.74 | 2.23 | 0.00 | - | 6 | 117 | 177.73% |
| UPST240503P00026000 | 2024-05-02 3:19PM EDT | 26.00 | 2.45 | 2.15 | 3.55 | -0.90 | -26.87% | 3 | 127 | 236.72% |
| UPST240503P00026500 | 2024-04-29 11:24AM EDT | 26.50 | 3.15 | 1.80 | 3.70 | -0.50 | -13.70% | 2 | 110 | 351.17% |
| UPST240503P00027000 | 2024-05-02 2:40PM EDT | 27.00 | 3.50 | 2.37 | 3.90 | +0.37 | +11.82% | 5 | 132 | 300.00% |
| UPST240503P00027500 | 2024-05-01 9:38AM EDT | 27.50 | 4.86 | 2.86 | 4.95 | 0.00 | - | 1 | 34 | 463.28% |
| UPST240503P00028000 | 2024-04-30 2:01PM EDT | 28.00 | 4.95 | 3.90 | 5.95 | -0.69 | -12.23% | 1 | 125 | 352.73% |
| UPST240503P00029000 | 2024-04-29 3:41PM EDT | 29.00 | 5.95 | 5.05 | 6.20 | 0.00 | - | 4 | 3 | 282.03% |
| UPST240503P00030000 | 2024-05-01 12:21PM EDT | 30.00 | 7.44 | 6.15 | 7.85 | 0.00 | - | 1 | 3 | 457.81% |
| UPST240503P00031000 | 2024-04-15 11:11AM EDT | 31.00 | 8.20 | 7.10 | 8.95 | 0.00 | - | 1 | 0 | 503.13% |
| UPST240503P00032000 | 2024-04-24 1:54PM EDT | 32.00 | 8.88 | 7.75 | 9.65 | 0.00 | - | 2 | 0 | 415.63% |
| UPST240503P00033000 | 2024-03-28 10:08AM EDT | 33.00 | 6.17 | 8.80 | 10.25 | 0.00 | - | 1 | 1 | 317.19% |
| UPST240503P00035000 | 2024-04-29 10:53AM EDT | 35.00 | 11.76 | 10.95 | 11.90 | +0.46 | +4.07% | 1 | 1 | 589.84% |
| UPST240503P00036000 | 2024-05-01 10:35AM EDT | 36.00 | 13.55 | 12.10 | 13.65 | 0.00 | - | 3 | 5 | 608.59% |
| UPST240503P00037000 | 2024-05-01 12:25PM EDT | 37.00 | 14.45 | 12.90 | 14.35 | 0.00 | - | 10 | 1 | 504.69% |
