Marchés français ouverture 8 h 30 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0756 -0,0017 (-0,16 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 515,71 -564,42 (-0,96 %)
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 :
Prix d’exercice:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510C00030000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 0.80 | 0.78 | 0.80 | -0.50 | -38.46% | 3,767 | 3,009 | 238.87% |
| UPST240517C00030000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 1.10 | 0.88 | 1.05 | -0.52 | -32.10% | 1,434 | 4,713 | 156.84% |
| UPST240524C00030000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 1.22 | 1.01 | 1.39 | -0.56 | -31.46% | 87 | 181 | 135.35% |
| UPST240531C00030000 | 2024-05-07 3:55PM EDT | 2024-05-31 | 1.33 | 1.10 | 1.51 | -0.62 | -31.79% | 81 | 146 | 119.53% |
| UPST240607C00030000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 1.44 | 1.22 | 1.66 | -0.68 | -32.08% | 72 | 79 | 110.84% |
| UPST240614C00030000 | 2024-05-07 3:49PM EDT | 2024-06-14 | 1.56 | 1.44 | 2.10 | -0.71 | -31.28% | 11 | 45 | 111.72% |
| UPST240621C00030000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 1.74 | 1.72 | 1.85 | -0.72 | -29.27% | 626 | 3,868 | 103.32% |
| UPST240719C00030000 | 2024-05-07 3:59PM EDT | 2024-07-19 | 2.25 | 2.14 | 2.42 | -0.85 | -27.42% | 255 | 1,695 | 93.31% |
| UPST240920C00030000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 3.95 | 3.65 | 3.80 | -0.61 | -13.38% | 6 | 1,024 | 93.12% |
| UPST241018C00030000 | 2024-05-07 3:57PM EDT | 2024-10-18 | 4.12 | 4.00 | 4.20 | -0.88 | -17.60% | 52 | 342 | 90.58% |
| UPST241220C00030000 | 2024-05-07 1:26PM EDT | 2024-12-20 | 5.70 | 5.00 | 5.30 | -0.20 | -3.39% | 31 | 260 | 90.67% |
| UPST250117C00030000 | 2024-05-07 3:37PM EDT | 2025-01-17 | 5.60 | 5.20 | 5.60 | -0.90 | -13.85% | 210 | 2,491 | 88.62% |
| UPST250620C00030000 | 2024-05-07 1:58PM EDT | 2025-06-20 | 8.10 | 6.05 | 7.80 | -0.25 | -2.99% | 1 | 149 | 84.99% |
| UPST251219C00030000 | 2024-05-07 3:56PM EDT | 2025-12-19 | 9.20 | 7.35 | 10.50 | -0.58 | -5.93% | 3 | 541 | 87.57% |
| UPST260116C00030000 | 2024-05-07 3:48PM EDT | 2026-01-16 | 9.30 | 9.20 | 11.45 | -1.20 | -11.43% | 10 | 416 | 97.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240510P00030000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 6.10 | 5.50 | 6.60 | +0.25 | +4.27% | 23 | 105 | 203.52% |
| UPST240517P00030000 | 2024-05-07 2:38PM EDT | 2024-05-17 | 6.48 | 5.50 | 7.30 | +0.48 | +8.00% | 3 | 2,845 | 150.00% |
| UPST240524P00030000 | 2024-05-07 3:20PM EDT | 2024-05-24 | 6.55 | 5.55 | 7.15 | +0.20 | +3.15% | 1 | 9 | 114.36% |
| UPST240531P00030000 | 2024-05-07 3:44PM EDT | 2024-05-31 | 6.67 | 5.75 | 7.30 | -0.78 | -10.47% | 7 | 14 | 105.47% |
| UPST240607P00030000 | 2024-05-01 12:15PM EDT | 2024-06-07 | 8.57 | 6.90 | 8.10 | 0.00 | - | 30 | 301 | 130.66% |
| UPST240621P00030000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 7.00 | 7.05 | 7.45 | +0.25 | +3.70% | 46 | 1,405 | 101.32% |
| UPST240719P00030000 | 2024-05-07 1:13PM EDT | 2024-07-19 | 7.34 | 7.45 | 7.90 | +0.34 | +4.86% | 1 | 759 | 90.14% |
| UPST240920P00030000 | 2024-05-07 1:10PM EDT | 2024-09-20 | 8.69 | 8.70 | 9.20 | +0.29 | +3.45% | 1 | 625 | 88.04% |
| UPST241018P00030000 | 2024-05-03 10:35AM EDT | 2024-10-18 | 9.65 | 8.70 | 9.50 | 0.00 | - | 7 | 60 | 82.52% |
| UPST241220P00030000 | 2024-05-06 11:38AM EDT | 2024-12-20 | 9.80 | 10.00 | 10.50 | 0.00 | - | 11 | 96 | 85.11% |
| UPST250117P00030000 | 2024-05-07 1:05PM EDT | 2025-01-17 | 10.32 | 10.20 | 10.75 | +0.17 | +1.67% | 25 | 3,620 | 83.08% |
| UPST250620P00030000 | 2024-05-06 1:37PM EDT | 2025-06-20 | 11.74 | 11.80 | 12.85 | 0.00 | - | 6 | 70 | 83.72% |
| UPST251219P00030000 | 2024-04-22 3:26PM EDT | 2025-12-19 | 14.45 | 13.10 | 13.70 | 0.00 | - | 2 | 590 | 78.63% |
| UPST260116P00030000 | 2024-05-06 10:29AM EDT | 2026-01-16 | 13.07 | 12.30 | 15.80 | 0.00 | - | 2 | 101 | 82.20% |
