La bourse est fermée
Dow Jones
38 908,84 +56,57 (+0,15 %) Nasdaq
16 389,36 +40,11 (+0,25 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0776 +0,0002 (+0,02 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 091,64 +86,92 (+0,15 %)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:29PM EDT. Marché ouvert.
Prix d’exercice:15.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00015000 | 2024-05-06 9:40AM EDT | 2024-05-10 | 10.70 | 9.25 | 12.05 | 0.00 | - | 1 | 2 | 378.13% |
| UPST240517C00015000 | 2024-05-07 10:13AM EDT | 2024-05-17 | 10.78 | 10.05 | 11.10 | +0.05 | +0.47% | 1 | 14 | 213.28% |
| UPST240621C00015000 | 2024-05-07 9:46AM EDT | 2024-06-21 | 11.02 | 9.50 | 11.25 | +0.11 | +1.01% | 2 | 40 | 76.56% |
| UPST240719C00015000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 11.20 | 10.20 | 11.20 | 0.00 | - | 2 | 21 | 91.21% |
| UPST240920C00015000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 10.95 | 11.25 | 11.70 | 0.00 | - | 50 | 69 | 96.39% |
| UPST241018C00015000 | 2024-04-30 10:13AM EDT | 2024-10-18 | 9.50 | 10.90 | 11.90 | 0.00 | - | 6 | 18 | 85.60% |
| UPST250117C00015000 | 2024-05-07 10:17AM EDT | 2025-01-17 | 12.85 | 12.40 | 12.70 | +0.10 | +0.78% | 5 | 5,018 | 94.04% |
| UPST250620C00015000 | 2024-05-03 3:44PM EDT | 2025-06-20 | 12.70 | 13.45 | 14.05 | 0.00 | - | 2 | 99 | 93.46% |
| UPST251219C00015000 | 2024-04-25 3:06PM EDT | 2025-12-19 | 12.93 | 14.40 | 15.25 | 0.00 | - | 1 | 165 | 91.92% |
| UPST260116C00015000 | 2024-05-06 12:20PM EDT | 2026-01-16 | 15.30 | 14.40 | 15.25 | 0.00 | - | 2 | 261 | 89.82% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00015000 | 2024-05-07 12:08PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | +0.01 | +25.00% | 693 | 625 | 260.94% |
| UPST240517P00015000 | 2024-05-07 11:53AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.11 | 0.00 | - | 210 | 978 | 171.09% |
| UPST240524P00015000 | 2024-05-07 11:33AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.14 | -0.04 | -25.00% | 2 | 72 | 141.41% |
| UPST240531P00015000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.25 | 0.00 | - | 11 | 118 | 125.78% |
| UPST240607P00015000 | 2024-05-03 12:08PM EDT | 2024-06-07 | 0.27 | 0.08 | 0.20 | 0.00 | - | 10 | 11 | 109.38% |
| UPST240621P00015000 | 2024-05-07 10:56AM EDT | 2024-06-21 | 0.27 | 0.25 | 0.29 | -0.01 | -3.70% | 90 | 1,880 | 105.86% |
| UPST240719P00015000 | 2024-05-06 1:09PM EDT | 2024-07-19 | 0.49 | 0.46 | 0.49 | -0.03 | -5.77% | 1 | 3,440 | 97.27% |
| UPST240920P00015000 | 2024-05-07 11:08AM EDT | 2024-09-20 | 1.11 | 1.08 | 1.18 | -0.02 | -1.77% | 305 | 309 | 95.61% |
| UPST241018P00015000 | 2024-04-30 3:53PM EDT | 2024-10-18 | 1.32 | 1.28 | 1.34 | -0.42 | -24.14% | 1 | 167 | 92.38% |
| UPST241220P00015000 | 2024-05-07 11:20AM EDT | 2024-12-20 | 1.87 | 1.86 | 1.93 | -0.04 | -2.09% | 10 | 366 | 92.24% |
| UPST250117P00015000 | 2024-05-07 12:11PM EDT | 2025-01-17 | 2.05 | 2.03 | 2.12 | -0.03 | -1.42% | 14 | 5,119 | 90.84% |
| UPST250620P00015000 | 2024-05-06 12:41PM EDT | 2025-06-20 | 3.15 | 3.05 | 3.30 | 0.00 | - | 1 | 305 | 89.48% |
| UPST251219P00015000 | 2024-05-01 12:19PM EDT | 2025-12-19 | 4.47 | 3.95 | 4.40 | 0.00 | - | 1 | 196 | 87.60% |
| UPST260116P00015000 | 2024-05-07 9:51AM EDT | 2026-01-16 | 4.15 | 4.05 | 4.20 | 0.00 | - | 1 | 160 | 84.96% |
