La bourse ferme dans 18 min
CAC 40
8 099,19 +82,54 (+1,03 %) Euro Stoxx 50
5 008,24 +69,23 (+1,40 %) Dow Jones
38 161,61 +75,81 (+0,20 %) EUR/USD
1,0679 -0,0054 (-0,50 %) Gold future
2 344,80 +2,30 (+0,10 %) Bitcoin EUR
59 675,25 +332,59 (+0,56 %)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426C00015000 | 2024-04-26 9:48AM EDT | 15.00 | 8.15 | 8.40 | 8.60 | +1.00 | +13.99% | 20 | 19 | 637.50% |
| UPST240426C00015500 | 2024-04-25 10:07AM EDT | 15.50 | 6.45 | 6.90 | 8.65 | 0.00 | - | 2 | 3 | 415.63% |
| UPST240426C00016000 | 2024-04-25 11:24AM EDT | 16.00 | 6.35 | 7.10 | 8.70 | 0.00 | - | 9 | 14 | 746.09% |
| UPST240426C00017000 | 2024-04-25 10:52AM EDT | 17.00 | 5.05 | 6.20 | 7.45 | 0.00 | - | 4 | 0 | 630.47% |
| UPST240426C00018000 | 2024-04-24 11:09AM EDT | 18.00 | 4.95 | 5.25 | 5.65 | 0.00 | - | 1 | 6 | 396.88% |
| UPST240426C00018500 | 2024-04-17 11:19AM EDT | 18.50 | 5.10 | 4.80 | 5.05 | +1.06 | +26.24% | 28 | 0 | 352.34% |
| UPST240426C00019000 | 2024-04-23 9:33AM EDT | 19.00 | 3.40 | 3.85 | 4.55 | 0.00 | - | 2 | 0 | 374.22% |
| UPST240426C00019500 | 2024-04-18 10:53AM EDT | 19.50 | 3.45 | 3.45 | 4.05 | 0.00 | - | - | 3 | 181.25% |
| UPST240426C00020000 | 2024-04-26 10:14AM EDT | 20.00 | 3.65 | 3.30 | 3.55 | +0.78 | +27.18% | 15 | 0 | 259.38% |
| UPST240426C00020500 | 2024-04-25 10:29AM EDT | 20.50 | 1.85 | 2.83 | 3.05 | 0.00 | - | 3 | 0 | 234.38% |
| UPST240426C00021000 | 2024-04-25 2:39PM EDT | 21.00 | 1.62 | 2.18 | 2.45 | 0.00 | - | 7 | 0 | 153.91% |
| UPST240426C00021500 | 2024-04-26 9:41AM EDT | 21.50 | 1.65 | 1.78 | 1.97 | +0.51 | +44.74% | 2 | 0 | 150.00% |
| UPST240426C00022000 | 2024-04-26 10:30AM EDT | 22.00 | 1.51 | 1.06 | 1.47 | +0.58 | +62.37% | 42 | 0 | 78.13% |
| UPST240426C00022500 | 2024-04-26 10:44AM EDT | 22.50 | 0.83 | 0.76 | 1.03 | +0.26 | +45.61% | 170 | 1,088 | 92.19% |
| UPST240426C00023000 | 2024-04-26 10:28AM EDT | 23.00 | 0.58 | 0.41 | 0.69 | +0.28 | +93.33% | 1,917 | 0 | 88.67% |
| UPST240426C00023500 | 2024-04-26 10:53AM EDT | 23.50 | 0.16 | 0.12 | 0.17 | +0.02 | +14.29% | 928 | 1,663 | 53.13% |
| UPST240426C00024000 | 2024-04-26 10:55AM EDT | 24.00 | 0.04 | 0.03 | 0.05 | -0.01 | -25.00% | 863 | 2,021 | 53.91% |
| UPST240426C00024500 | 2024-04-26 10:44AM EDT | 24.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 359 | 2,213 | 64.84% |
| UPST240426C00025000 | 2024-04-26 10:43AM EDT | 25.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 363 | 0 | 78.13% |
| UPST240426C00025500 | 2024-04-26 10:29AM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 81.25% |
| UPST240426C00026000 | 2024-04-26 10:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,375 | 93.75% |
| UPST240426C00026500 | 2024-04-26 9:52AM EDT | 26.50 | 0.02 | 0.00 | 0.06 | +0.01 | +100.00% | 3 | 254 | 143.75% |
| UPST240426C00027000 | 2024-04-26 10:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 125.00% |
| UPST240426C00027500 | 2024-04-22 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 175.00% |
| UPST240426C00028000 | 2024-04-25 3:34PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 150.00% |
| UPST240426C00028500 | 2024-04-23 9:54AM EDT | 28.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 16 | 206.25% |
| UPST240426C00029000 | 2024-04-24 2:50PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 168.75% |
| UPST240426C00029500 | 2024-04-22 10:16AM EDT | 29.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 0 | 232.81% |
| UPST240426C00030000 | 2024-04-26 10:12AM EDT | 30.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 54 | 0 | 193.75% |
| UPST240426C00031000 | 2024-04-22 9:40AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 212.50% |
| UPST240426C00032000 | 2024-04-23 9:53AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UPST240426C00033000 | 2024-04-23 9:36AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240426C00034000 | 2024-04-23 9:46AM EDT | 34.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 47 | 343.75% |
| UPST240426C00035000 | 2024-04-26 9:59AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 118 | 356.25% |
| UPST240426C00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 337.50% |
| UPST240426C00037000 | 2024-04-17 11:33AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 350.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426P00013000 | 2024-04-19 12:38PM EDT | 13.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 425.00% |
| UPST240426P00015000 | 2024-04-09 2:45PM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 10 | 0 | 409.38% |
| UPST240426P00016000 | 2024-04-22 3:41PM EDT | 16.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 190 | 356.25% |
| UPST240426P00017000 | 2024-04-25 1:55PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 125 | 296.88% |
| UPST240426P00017500 | 2024-04-16 12:24PM EDT | 17.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | - | 0 | 281.25% |
| UPST240426P00018000 | 2024-04-25 9:57AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 196.88% |
| UPST240426P00018500 | 2024-04-25 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 175.00% |
| UPST240426P00019000 | 2024-04-25 3:04PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 768 | 203.13% |
| UPST240426P00019500 | 2024-04-26 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 102 | 0 | 181.25% |
| UPST240426P00020000 | 2024-04-26 10:53AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 0 | 125.00% |
| UPST240426P00020500 | 2024-04-26 9:30AM EDT | 20.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 15 | 340 | 125.00% |
| UPST240426P00021000 | 2024-04-26 10:51AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 0 | 87.50% |
| UPST240426P00021500 | 2024-04-26 10:12AM EDT | 21.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 46 | 0 | 68.75% |
| UPST240426P00022000 | 2024-04-26 10:39AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 144 | 1,235 | 57.81% |
| UPST240426P00022500 | 2024-04-26 10:31AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | -0.16 | -88.89% | 228 | 695 | 48.44% |
| UPST240426P00023000 | 2024-04-26 10:52AM EDT | 23.00 | 0.06 | 0.05 | 0.06 | -0.36 | -85.71% | 689 | 0 | 30.08% |
| UPST240426P00023500 | 2024-04-26 10:43AM EDT | 23.50 | 0.22 | 0.20 | 0.24 | -0.76 | -77.55% | 103 | 0 | 0.00% |
| UPST240426P00024000 | 2024-04-26 10:40AM EDT | 24.00 | 0.53 | 0.55 | 0.74 | -0.71 | -57.26% | 125 | 0 | 0.00% |
| UPST240426P00024500 | 2024-04-26 10:03AM EDT | 24.50 | 1.22 | 1.00 | 1.30 | -0.69 | -36.13% | 1 | 0 | 67.97% |
| UPST240426P00025000 | 2024-04-26 10:12AM EDT | 25.00 | 1.55 | 1.48 | 1.67 | -0.61 | -28.24% | 31 | 0 | 0.00% |
| UPST240426P00025500 | 2024-04-26 10:50AM EDT | 25.50 | 2.10 | 1.98 | 2.17 | -0.31 | -12.86% | 1 | 0 | 0.00% |
| UPST240426P00026000 | 2024-04-26 10:15AM EDT | 26.00 | 2.40 | 2.52 | 2.79 | -1.10 | -31.43% | 2 | 0 | 112.50% |
| UPST240426P00026500 | 2024-04-19 3:00PM EDT | 26.50 | 4.88 | 2.52 | 3.20 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240426P00027000 | 2024-04-26 10:39AM EDT | 27.00 | 3.47 | 3.50 | 3.65 | -1.27 | -26.79% | 5 | 0 | 0.00% |
| UPST240426P00027500 | 2024-04-26 9:47AM EDT | 27.50 | 4.25 | 3.95 | 4.30 | -0.20 | -4.49% | 18 | 0 | 170.31% |
| UPST240426P00028000 | 2024-04-23 12:40PM EDT | 28.00 | 4.35 | 4.50 | 5.70 | -0.48 | -9.94% | 1 | 0 | 334.38% |
| UPST240426P00028500 | 2024-04-26 9:52AM EDT | 28.50 | 4.85 | 4.90 | 5.50 | -1.07 | -18.07% | 55 | 0 | 317.97% |
| UPST240426P00029000 | 2024-04-25 11:50AM EDT | 29.00 | 6.85 | 4.65 | 6.10 | 0.00 | - | 2 | 0 | 374.22% |
| UPST240426P00030000 | 2024-04-26 9:47AM EDT | 30.00 | 6.75 | 6.50 | 7.15 | -0.58 | -7.91% | 10 | 42 | 268.75% |
| UPST240426P00031000 | 2024-04-23 12:30PM EDT | 31.00 | 7.70 | 7.25 | 7.75 | 0.00 | - | 1 | 5 | 0.00% |
| UPST240426P00032000 | 2024-04-23 9:45AM EDT | 32.00 | 9.40 | 8.40 | 8.85 | 0.00 | - | 15 | 0 | 345.31% |
| UPST240426P00033000 | 2024-04-15 2:30PM EDT | 33.00 | 10.85 | 9.45 | 10.25 | 0.00 | - | 1 | 0 | 371.88% |
| UPST240426P00034000 | 2024-04-26 10:14AM EDT | 34.00 | 10.35 | 10.00 | 10.75 | -0.45 | -4.17% | 46 | 0 | 0.00% |
| UPST240426P00035000 | 2024-04-26 10:14AM EDT | 35.00 | 11.35 | 11.45 | 12.70 | -0.65 | -5.42% | 4 | 0 | 557.81% |
| UPST240426P00036000 | 2024-04-23 12:30PM EDT | 36.00 | 12.70 | 12.35 | 12.80 | 0.00 | - | 25 | 0 | 375.00% |
