Marchés français ouverture 8 h 42 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
1,0862 +0,0013 (+0,12 %) HANG SENG
18 827,35 +218,41 (+1,17 %) Bitcoin EUR
64 080,62 +916,46 (+1,45 %)
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’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240614C00020000 | 2024-05-23 2:39PM EDT | 20.00 | 3.47 | 3.55 | 4.75 | 0.00 | - | 1 | 11 | 104.59% |
| UPST240614C00021000 | 2024-05-24 2:50PM EDT | 21.00 | 2.54 | 2.57 | 2.92 | -2.06 | -44.78% | 1 | 2 | 60.94% |
| UPST240614C00022000 | 2024-05-23 1:43PM EDT | 22.00 | 2.37 | 1.80 | 2.45 | +0.22 | +10.23% | 1 | 109 | 65.14% |
| UPST240614C00023000 | 2024-05-24 2:33PM EDT | 23.00 | 1.50 | 1.54 | 1.63 | 0.00 | - | 4 | 19 | 66.60% |
| UPST240614C00024000 | 2024-05-24 3:25PM EDT | 24.00 | 1.08 | 1.09 | 1.18 | -0.07 | -6.09% | 21 | 61 | 66.70% |
| UPST240614C00025000 | 2024-05-24 3:55PM EDT | 25.00 | 0.80 | 0.70 | 0.88 | -0.06 | -6.98% | 74 | 187 | 66.89% |
| UPST240614C00026000 | 2024-05-24 3:21PM EDT | 26.00 | 0.56 | 0.50 | 0.69 | -0.11 | -16.42% | 31 | 339 | 70.41% |
| UPST240614C00027000 | 2024-05-24 3:50PM EDT | 27.00 | 0.40 | 0.40 | 0.52 | -0.06 | -13.04% | 71 | 204 | 74.22% |
| UPST240614C00028000 | 2024-05-24 3:58PM EDT | 28.00 | 0.28 | 0.28 | 0.32 | -0.07 | -20.00% | 15 | 130 | 73.24% |
| UPST240614C00029000 | 2024-05-24 11:57AM EDT | 29.00 | 0.25 | 0.13 | 0.26 | -0.02 | -7.41% | 1 | 84 | 72.85% |
| UPST240614C00030000 | 2024-05-24 3:40PM EDT | 30.00 | 0.17 | 0.15 | 0.19 | -0.05 | -22.73% | 116 | 352 | 78.13% |
| UPST240614C00031000 | 2024-05-24 2:08PM EDT | 31.00 | 0.14 | 0.12 | 0.16 | -0.03 | -17.65% | 6 | 24 | 81.64% |
| UPST240614C00032000 | 2024-05-23 3:58PM EDT | 32.00 | 0.15 | 0.09 | 0.11 | 0.00 | - | 13 | 217 | 82.42% |
| UPST240614C00033000 | 2024-05-24 2:44PM EDT | 33.00 | 0.10 | 0.08 | 0.12 | -0.07 | -41.18% | 13 | 74 | 88.67% |
| UPST240614C00034000 | 2024-05-22 1:43PM EDT | 34.00 | 0.22 | 0.04 | 0.14 | 0.00 | - | 10 | 30 | 92.58% |
| UPST240614C00035000 | 2024-05-24 12:50PM EDT | 35.00 | 0.10 | 0.04 | 0.13 | +0.03 | +42.86% | 2 | 113 | 97.27% |
| UPST240614C00036000 | 2024-05-17 11:43AM EDT | 36.00 | 0.33 | 0.03 | 0.12 | 0.00 | - | 2 | 6 | 100.39% |
| UPST240614C00037000 | 2024-05-20 3:54PM EDT | 37.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 16 | 36 | 100.00% |
| UPST240614C00038000 | 2024-05-24 10:22AM EDT | 38.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 5 | 106.25% |
| UPST240614C00039000 | 2024-05-24 12:04PM EDT | 39.00 | 0.06 | 0.00 | 0.10 | -0.41 | -87.23% | 1 | 2 | 107.81% |
| UPST240614C00040000 | 2024-05-23 1:28PM EDT | 40.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 43 | 95 | 110.55% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240614P00015000 | 2024-05-21 10:37AM EDT | 15.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 100 | 56 | 96.88% |
| UPST240614P00016000 | 2024-05-21 10:38AM EDT | 16.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 100 | 45 | 86.72% |
| UPST240614P00017000 | 2024-05-22 2:41PM EDT | 17.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 32 | 76 | 78.52% |
| UPST240614P00018000 | 2024-05-22 2:20PM EDT | 18.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 1 | 77 | 71.88% |
| UPST240614P00019000 | 2024-05-24 2:54PM EDT | 19.00 | 0.15 | 0.12 | 0.15 | +0.03 | +25.00% | 14 | 134 | 67.38% |
| UPST240614P00020000 | 2024-05-24 3:41PM EDT | 20.00 | 0.25 | 0.22 | 0.32 | -0.06 | -19.35% | 8 | 64 | 67.19% |
| UPST240614P00021000 | 2024-05-24 3:00PM EDT | 21.00 | 0.48 | 0.38 | 0.53 | -0.11 | -18.64% | 24 | 47 | 64.84% |
| UPST240614P00022000 | 2024-05-24 11:27AM EDT | 22.00 | 0.76 | 0.67 | 0.76 | -0.18 | -19.15% | 5 | 129 | 62.01% |
| UPST240614P00023000 | 2024-05-24 2:24PM EDT | 23.00 | 1.27 | 1.11 | 1.21 | -0.13 | -9.29% | 10 | 252 | 62.99% |
| UPST240614P00024000 | 2024-05-24 3:44PM EDT | 24.00 | 1.77 | 1.63 | 1.77 | -0.06 | -3.28% | 42 | 94 | 62.70% |
| UPST240614P00025000 | 2024-05-24 10:03AM EDT | 25.00 | 2.56 | 1.84 | 2.64 | +0.18 | +7.56% | 3 | 358 | 56.64% |
| UPST240614P00026000 | 2024-05-24 10:28AM EDT | 26.00 | 3.00 | 3.10 | 3.25 | -0.47 | -13.54% | 3 | 154 | 66.50% |
| UPST240614P00027000 | 2024-05-24 3:59PM EDT | 27.00 | 4.02 | 3.95 | 4.10 | +0.12 | +3.08% | 61 | 13 | 68.65% |
| UPST240614P00028000 | 2024-05-24 3:38PM EDT | 28.00 | 5.00 | 4.35 | 5.40 | +0.53 | +11.86% | 100 | 77 | 66.99% |
| UPST240614P00029000 | 2024-05-24 9:30AM EDT | 29.00 | 5.30 | 4.90 | 6.25 | -0.18 | -3.28% | 1 | 79 | 103.81% |
| UPST240614P00030000 | 2024-05-23 2:35PM EDT | 30.00 | 7.15 | 6.20 | 7.15 | 0.00 | - | 25 | 684 | 53.91% |
| UPST240614P00031000 | 2024-05-10 10:55AM EDT | 31.00 | 6.00 | 7.60 | 8.05 | 0.00 | - | 2 | 1 | 85.94% |
| UPST240614P00032000 | 2024-05-23 10:49AM EDT | 32.00 | 8.40 | 8.50 | 9.00 | 0.00 | - | 2 | 8 | 82.42% |
| UPST240614P00033000 | 2024-05-27 12:03AM EDT | 33.00 | 8.13 | 9.30 | 10.10 | 0.00 | - | - | 1 | 78.52% |
| UPST240614P00034000 | 2024-05-17 1:09PM EDT | 34.00 | 8.70 | 10.35 | 11.05 | 0.00 | - | 1 | 1 | 83.59% |
| UPST240614P00035000 | 2024-05-14 3:37PM EDT | 35.00 | 7.18 | 11.30 | 12.10 | 0.00 | - | 1 | 0 | 89.06% |
