Marchés français ouverture 8 h 9 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 900,02 +253,91 (+0,66 %) EUR/USD
1,0864 +0,0014 (+0,13 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 014,52 +856,55 (+1,36 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240531C00015000 | 2024-05-06 2:47PM EDT | 15.00 | 10.54 | 7.90 | 8.45 | 0.00 | - | - | 2 | 228.13% |
| UPST240531C00017000 | 2024-05-08 11:32AM EDT | 17.00 | 5.35 | 6.05 | 6.50 | 0.00 | - | - | 4 | 189.06% |
| UPST240531C00017500 | 2024-05-15 11:48AM EDT | 17.50 | 10.45 | 5.45 | 5.95 | 0.00 | - | - | 1 | 159.38% |
| UPST240531C00018000 | 2024-05-09 11:38AM EDT | 18.00 | 7.00 | 4.95 | 5.50 | 0.00 | - | 1 | 0 | 161.72% |
| UPST240531C00019000 | 2024-05-16 10:15AM EDT | 19.00 | 8.15 | 3.95 | 4.50 | 0.00 | - | 3 | 11 | 135.16% |
| UPST240531C00020000 | 2024-05-23 2:08PM EDT | 20.00 | 3.20 | 3.00 | 3.45 | 0.00 | - | 2 | 8 | 97.66% |
| UPST240531C00020500 | 2024-05-16 10:28AM EDT | 20.50 | 6.80 | 2.62 | 3.05 | 0.00 | - | - | 2 | 105.08% |
| UPST240531C00021000 | 2024-05-24 3:45PM EDT | 21.00 | 2.36 | 2.29 | 2.81 | +0.11 | +4.89% | 102 | 6 | 91.41% |
| UPST240531C00021500 | 2024-05-24 3:29PM EDT | 21.50 | 1.92 | 1.84 | 2.20 | -2.83 | -59.58% | 35 | 3 | 73.05% |
| UPST240531C00022000 | 2024-05-24 3:42PM EDT | 22.00 | 1.54 | 1.51 | 1.72 | +0.08 | +5.48% | 116 | 299 | 71.48% |
| UPST240531C00022500 | 2024-05-24 3:29PM EDT | 22.50 | 1.10 | 1.14 | 1.19 | -0.05 | -4.35% | 46 | 11 | 61.13% |
| UPST240531C00023000 | 2024-05-24 3:58PM EDT | 23.00 | 0.81 | 0.83 | 0.88 | -0.08 | -8.99% | 328 | 386 | 61.52% |
| UPST240531C00023500 | 2024-05-24 3:59PM EDT | 23.50 | 0.59 | 0.59 | 0.62 | -0.07 | -10.61% | 389 | 223 | 61.91% |
| UPST240531C00024000 | 2024-05-24 3:59PM EDT | 24.00 | 0.42 | 0.40 | 0.44 | -0.07 | -14.29% | 562 | 389 | 63.09% |
| UPST240531C00024500 | 2024-05-24 3:59PM EDT | 24.50 | 0.28 | 0.27 | 0.34 | -0.08 | -22.22% | 288 | 1,548 | 66.41% |
| UPST240531C00025000 | 2024-05-24 3:59PM EDT | 25.00 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 346 | 628 | 66.21% |
| UPST240531C00025500 | 2024-05-24 3:57PM EDT | 25.50 | 0.13 | 0.12 | 0.16 | -0.07 | -35.00% | 341 | 388 | 69.34% |
| UPST240531C00026000 | 2024-05-24 3:58PM EDT | 26.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 377 | 2,134 | 71.09% |
| UPST240531C00026500 | 2024-05-24 3:43PM EDT | 26.50 | 0.08 | 0.05 | 0.08 | -0.05 | -38.46% | 155 | 239 | 73.05% |
| UPST240531C00027000 | 2024-05-24 3:30PM EDT | 27.00 | 0.06 | 0.04 | 0.07 | -0.05 | -45.45% | 146 | 709 | 78.13% |
| UPST240531C00027500 | 2024-05-24 2:16PM EDT | 27.50 | 0.04 | 0.02 | 0.08 | -0.04 | -50.00% | 9 | 296 | 84.38% |
| UPST240531C00028000 | 2024-05-24 3:35PM EDT | 28.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 33 | 476 | 87.50% |
| UPST240531C00028500 | 2024-05-24 2:45PM EDT | 28.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 209 | 330 | 92.19% |
| UPST240531C00029000 | 2024-05-24 2:58PM EDT | 29.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 36 | 254 | 103.13% |
| UPST240531C00029500 | 2024-05-24 2:34PM EDT | 29.50 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 34 | 58 | 104.69% |
| UPST240531C00030000 | 2024-05-24 3:11PM EDT | 30.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 134 | 1,332 | 107.81% |
| UPST240531C00030500 | 2024-05-22 1:20PM EDT | 30.50 | 0.12 | 0.01 | 0.04 | 0.00 | - | - | 15 | 110.94% |
| UPST240531C00031000 | 2024-05-24 10:03AM EDT | 31.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 24 | 732 | 107.81% |
| UPST240531C00031500 | 2024-05-24 10:58AM EDT | 31.50 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 4 | 4 | 121.88% |
| UPST240531C00032000 | 2024-05-24 3:11PM EDT | 32.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 437 | 944 | 123.44% |
| UPST240531C00032500 | 2024-05-22 11:42AM EDT | 32.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 35 | 123.44% |
| UPST240531C00033000 | 2024-05-24 10:53AM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 269 | 128.13% |
| UPST240531C00034000 | 2024-05-24 1:53PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 180 | 143.75% |
| UPST240531C00035000 | 2024-05-24 3:43PM EDT | 35.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 801 | 151.56% |
| UPST240531C00036000 | 2024-05-21 9:38AM EDT | 36.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 37 | 210.94% |
| UPST240531C00037000 | 2024-05-24 3:44PM EDT | 37.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 3 | 54 | 168.75% |
| UPST240531C00038000 | 2024-05-24 11:20AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 120 | 34 | 150.00% |
| UPST240531C00039000 | 2024-05-24 1:53PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | -0.29 | -96.67% | 514 | 2 | 171.88% |
| UPST240531C00040000 | 2024-05-24 9:37AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 89 | 533 | 168.75% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240531P00013000 | 2024-05-20 10:08AM EDT | 13.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 11 | 21 | 304.69% |
| UPST240531P00014000 | 2024-05-08 1:37PM EDT | 14.00 | 0.02 | 0.00 | 0.26 | 0.00 | - | 100 | 59 | 271.88% |
| UPST240531P00015000 | 2024-05-21 10:39AM EDT | 15.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 26 | 173 | 209.38% |
| UPST240531P00016000 | 2024-05-22 12:26PM EDT | 16.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 14 | 169 | 178.13% |
| UPST240531P00017000 | 2024-05-23 1:50PM EDT | 17.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 29 | 134.38% |
| UPST240531P00017500 | 2024-05-20 3:12PM EDT | 17.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 11 | 123.44% |
| UPST240531P00018000 | 2024-05-24 1:22PM EDT | 18.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 293 | 109.38% |
| UPST240531P00019000 | 2024-05-24 3:45PM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 98 | 89.06% |
| UPST240531P00020000 | 2024-05-24 3:29PM EDT | 20.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 38 | 671 | 79.69% |
| UPST240531P00020500 | 2024-05-24 3:46PM EDT | 20.50 | 0.04 | 0.04 | 0.06 | -0.06 | -60.00% | 203 | 1 | 72.66% |
| UPST240531P00021000 | 2024-05-24 3:27PM EDT | 21.00 | 0.08 | 0.06 | 0.09 | -0.07 | -46.67% | 59 | 359 | 67.97% |
| UPST240531P00021500 | 2024-05-24 3:59PM EDT | 21.50 | 0.10 | 0.10 | 0.12 | -0.12 | -54.55% | 193 | 61 | 63.28% |
| UPST240531P00022000 | 2024-05-24 3:59PM EDT | 22.00 | 0.20 | 0.17 | 0.19 | -0.14 | -41.18% | 1,618 | 677 | 60.55% |
| UPST240531P00022500 | 2024-05-24 3:58PM EDT | 22.50 | 0.30 | 0.28 | 0.32 | -0.22 | -42.31% | 183 | 189 | 59.57% |
| UPST240531P00023000 | 2024-05-24 3:59PM EDT | 23.00 | 0.49 | 0.46 | 0.50 | -0.26 | -34.67% | 203 | 575 | 59.18% |
| UPST240531P00023500 | 2024-05-24 3:59PM EDT | 23.50 | 0.73 | 0.71 | 0.76 | -0.30 | -29.13% | 307 | 175 | 60.16% |
| UPST240531P00024000 | 2024-05-24 3:56PM EDT | 24.00 | 1.08 | 1.03 | 1.07 | -0.28 | -20.59% | 472 | 1,547 | 61.13% |
| UPST240531P00024500 | 2024-05-24 3:58PM EDT | 24.50 | 1.46 | 1.38 | 1.45 | -0.29 | -16.57% | 89 | 251 | 62.11% |
| UPST240531P00025000 | 2024-05-24 3:59PM EDT | 25.00 | 1.86 | 1.67 | 2.07 | -0.31 | -14.29% | 132 | 454 | 69.53% |
| UPST240531P00025500 | 2024-05-24 3:16PM EDT | 25.50 | 2.43 | 2.18 | 2.63 | -0.14 | -5.45% | 38 | 215 | 85.55% |
| UPST240531P00026000 | 2024-05-24 3:36PM EDT | 26.00 | 2.80 | 2.54 | 2.79 | +0.45 | +19.15% | 250 | 550 | 79.30% |
| UPST240531P00026500 | 2024-05-24 3:16PM EDT | 26.50 | 3.39 | 2.96 | 3.30 | -0.26 | -7.12% | 25 | 70 | 90.63% |
| UPST240531P00027000 | 2024-05-24 3:44PM EDT | 27.00 | 3.74 | 3.30 | 3.80 | -0.30 | -7.43% | 16 | 162 | 99.61% |
| UPST240531P00027500 | 2024-05-23 2:06PM EDT | 27.50 | 4.50 | 4.10 | 4.35 | 0.00 | - | 9 | 72 | 91.41% |
| UPST240531P00028000 | 2024-05-23 10:41AM EDT | 28.00 | 4.30 | 4.55 | 4.90 | 0.00 | - | 22 | 196 | 99.22% |
| UPST240531P00028500 | 2024-05-22 2:44PM EDT | 28.50 | 4.42 | 4.85 | 5.40 | 0.00 | - | 5 | 24 | 143.75% |
| UPST240531P00029000 | 2024-05-23 11:48AM EDT | 29.00 | 5.14 | 5.30 | 6.45 | 0.00 | - | 1 | 109 | 147.66% |
| UPST240531P00029500 | 2024-05-21 12:56PM EDT | 29.50 | 4.78 | 6.00 | 6.35 | 0.00 | - | 2 | 76 | 99.22% |
| UPST240531P00030000 | 2024-05-24 1:49PM EDT | 30.00 | 6.73 | 6.55 | 6.80 | +1.39 | +26.03% | 5 | 241 | 104.69% |
| UPST240531P00032000 | 2024-05-22 9:31AM EDT | 32.00 | 7.55 | 8.40 | 8.75 | 0.00 | - | 1 | 40 | 160.94% |
| UPST240531P00033000 | 2024-05-22 10:45AM EDT | 33.00 | 7.91 | 9.40 | 9.90 | 0.00 | - | 1 | 3 | 50.00% |
| UPST240531P00034000 | 2024-05-21 10:52AM EDT | 34.00 | 9.27 | 10.40 | 10.90 | 0.00 | - | 1 | 10 | 50.00% |
| UPST240531P00035000 | 2024-05-14 11:59AM EDT | 35.00 | 6.30 | 11.30 | 11.90 | 0.00 | - | 4 | 9 | 236.33% |
| UPST240531P00036000 | 2024-05-22 10:40AM EDT | 36.00 | 10.90 | 12.35 | 12.80 | 0.00 | - | - | 4 | 222.66% |
| UPST240531P00037000 | 2024-05-14 12:53PM EDT | 37.00 | 8.35 | 13.40 | 13.85 | 0.00 | - | - | 3 | 246.88% |
| UPST240531P00040000 | 2024-05-15 10:29AM EDT | 40.00 | 12.60 | 16.40 | 16.80 | 0.00 | - | - | 0 | 262.50% |
