Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117C00002500 | 2024-05-23 12:05PM EDT | 2.50 | 21.35 | 20.60 | 21.10 | 0.00 | - | 1 | 11 | 50.00% |
| UPST250117C00005000 | 2024-05-24 11:13AM EDT | 5.00 | 18.61 | 17.20 | 19.00 | -1.89 | -9.22% | 1 | 66 | 158.01% |
| UPST250117C00007500 | 2024-04-30 10:09AM EDT | 7.50 | 15.63 | 15.95 | 17.10 | 0.00 | - | 2 | 59 | 119.14% |
| UPST250117C00010000 | 2024-05-21 12:02PM EDT | 10.00 | 15.40 | 13.85 | 14.45 | 0.00 | - | 1 | 1,146 | 97.27% |
| UPST250117C00012500 | 2024-05-24 3:11PM EDT | 12.50 | 11.90 | 11.95 | 12.20 | -0.10 | -0.83% | 11 | 6,288 | 88.72% |
| UPST250117C00015000 | 2024-05-24 10:37AM EDT | 15.00 | 10.49 | 10.20 | 11.15 | +0.29 | +2.84% | 1 | 4,908 | 93.60% |
| UPST250117C00017500 | 2024-05-24 11:49AM EDT | 17.50 | 8.87 | 8.70 | 9.15 | -2.38 | -21.16% | 3 | 967 | 86.62% |
| UPST250117C00020000 | 2024-05-24 10:43AM EDT | 20.00 | 7.65 | 7.45 | 7.65 | +0.15 | +2.00% | 1 | 1,973 | 84.16% |
| UPST250117C00022500 | 2024-05-24 1:13PM EDT | 22.50 | 6.50 | 6.35 | 6.55 | +0.10 | +1.56% | 8 | 2,011 | 83.50% |
| UPST250117C00025000 | 2024-05-24 3:36PM EDT | 25.00 | 5.65 | 5.45 | 5.60 | +0.25 | +4.63% | 26 | 2,505 | 83.15% |
| UPST250117C00027500 | 2024-05-24 1:41PM EDT | 27.50 | 4.75 | 4.65 | 5.00 | +0.10 | +2.15% | 3 | 579 | 84.01% |
| UPST250117C00030000 | 2024-05-24 3:02PM EDT | 30.00 | 4.00 | 4.10 | 4.20 | -0.10 | -2.44% | 44 | 2,530 | 83.67% |
| UPST250117C00032500 | 2024-05-24 2:34PM EDT | 32.50 | 3.40 | 3.45 | 3.65 | -0.40 | -10.53% | 11 | 326 | 83.03% |
| UPST250117C00035000 | 2024-05-24 3:47PM EDT | 35.00 | 3.05 | 3.00 | 3.20 | -0.40 | -11.59% | 2 | 1,825 | 83.30% |
| UPST250117C00037500 | 2024-05-24 1:41PM EDT | 37.50 | 2.70 | 2.62 | 2.91 | -1.02 | -27.42% | 11 | 458 | 84.25% |
| UPST250117C00040000 | 2024-05-24 3:46PM EDT | 40.00 | 2.28 | 2.28 | 2.48 | -0.12 | -5.00% | 25 | 4,719 | 83.69% |
| UPST250117C00042500 | 2024-05-24 10:03AM EDT | 42.50 | 2.20 | 1.99 | 2.29 | +0.06 | +2.80% | 4 | 471 | 84.57% |
| UPST250117C00045000 | 2024-05-24 3:25PM EDT | 45.00 | 1.85 | 1.77 | 1.93 | -0.13 | -6.57% | 5 | 900 | 84.03% |
| UPST250117C00047500 | 2024-05-24 3:03PM EDT | 47.50 | 1.63 | 1.56 | 1.92 | -0.12 | -6.86% | 1 | 329 | 85.94% |
| UPST250117C00050000 | 2024-05-24 3:54PM EDT | 50.00 | 1.76 | 1.40 | 1.74 | +0.08 | +4.76% | 28 | 3,323 | 86.43% |
| UPST250117C00052500 | 2024-05-21 9:38AM EDT | 52.50 | 2.01 | 1.25 | 1.71 | 0.00 | - | 2 | 344 | 87.99% |
| UPST250117C00055000 | 2024-05-24 12:58PM EDT | 55.00 | 1.30 | 1.12 | 1.26 | +0.12 | +10.17% | 1 | 398 | 85.35% |
| UPST250117C00057500 | 2024-05-23 1:38PM EDT | 57.50 | 1.15 | 1.02 | 1.26 | 0.00 | - | 10 | 179 | 87.01% |
| UPST250117C00060000 | 2024-05-24 2:57PM EDT | 60.00 | 0.99 | 0.99 | 1.04 | -0.11 | -10.00% | 10 | 911 | 86.89% |
| UPST250117C00062500 | 2024-05-20 10:58AM EDT | 62.50 | 1.48 | 0.84 | 0.95 | 0.00 | - | 4 | 987 | 86.52% |
| UPST250117C00065000 | 2024-05-24 12:10PM EDT | 65.00 | 0.84 | 0.77 | 0.88 | +0.07 | +9.09% | 27 | 654 | 87.06% |
| UPST250117C00067500 | 2024-05-23 9:40AM EDT | 67.50 | 0.90 | 0.71 | 0.80 | 0.00 | - | 1 | 89 | 87.35% |
| UPST250117C00070000 | 2024-05-24 11:24AM EDT | 70.00 | 0.75 | 0.66 | 0.90 | +0.13 | +20.97% | 37 | 910 | 90.04% |
| UPST250117C00072500 | 2024-05-22 2:35PM EDT | 72.50 | 0.76 | 0.61 | 0.68 | 0.00 | - | 1 | 399 | 88.18% |
| UPST250117C00075000 | 2024-05-24 10:30AM EDT | 75.00 | 0.65 | 0.57 | 0.82 | -0.02 | -2.99% | 2 | 271 | 91.46% |
| UPST250117C00077500 | 2024-05-20 3:11PM EDT | 77.50 | 0.88 | 0.53 | 1.06 | 0.00 | - | 10 | 33 | 95.95% |
| UPST250117C00080000 | 2024-05-24 2:00PM EDT | 80.00 | 0.54 | 0.50 | 0.56 | -0.01 | -1.82% | 11 | 412 | 89.75% |
| UPST250117C00085000 | 2024-05-21 9:45AM EDT | 85.00 | 0.73 | 0.44 | 0.51 | 0.00 | - | 3 | 205 | 90.92% |
| UPST250117C00090000 | 2024-05-23 9:46AM EDT | 90.00 | 0.20 | 0.39 | 0.44 | 0.00 | - | 50 | 347 | 91.50% |
| UPST250117C00095000 | 2024-05-14 3:25PM EDT | 95.00 | 0.90 | 0.08 | 0.42 | 0.00 | - | 1 | 206 | 86.52% |
| UPST250117C00100000 | 2024-05-24 3:59PM EDT | 100.00 | 0.35 | 0.30 | 0.39 | -0.02 | -5.41% | 145 | 8,101 | 93.55% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117P00002500 | 2024-05-23 1:58PM EDT | 2.50 | 0.03 | 0.03 | 0.05 | 0.00 | - | 3 | 2,516 | 129.69% |
| UPST250117P00005000 | 2024-05-24 2:46PM EDT | 5.00 | 0.08 | 0.01 | 0.09 | -0.01 | -11.11% | 25 | 1,050 | 91.80% |
| UPST250117P00007500 | 2024-05-24 12:26PM EDT | 7.50 | 0.21 | 0.10 | 0.26 | -0.01 | -4.55% | 4 | 908 | 85.74% |
| UPST250117P00010000 | 2024-05-24 10:17AM EDT | 10.00 | 0.46 | 0.43 | 0.73 | -0.10 | -17.86% | 1 | 4,204 | 88.04% |
| UPST250117P00012500 | 2024-05-24 10:25AM EDT | 12.50 | 0.93 | 0.89 | 0.99 | +0.01 | +1.09% | 10 | 7,319 | 80.32% |
| UPST250117P00015000 | 2024-05-24 11:26AM EDT | 15.00 | 1.62 | 1.59 | 1.81 | +0.06 | +3.85% | 20 | 5,045 | 80.08% |
| UPST250117P00017500 | 2024-05-24 11:34AM EDT | 17.50 | 2.65 | 2.50 | 2.79 | -0.02 | -0.75% | 1 | 527 | 78.91% |
| UPST250117P00020000 | 2024-05-24 10:07AM EDT | 20.00 | 3.75 | 3.65 | 3.80 | -0.15 | -3.85% | 3 | 1,338 | 76.73% |
| UPST250117P00022500 | 2024-05-24 12:28PM EDT | 22.50 | 5.02 | 4.95 | 5.15 | -0.23 | -4.38% | 103 | 2,590 | 75.64% |
| UPST250117P00025000 | 2024-05-24 2:00PM EDT | 25.00 | 6.65 | 6.50 | 6.65 | -0.10 | -1.48% | 21 | 3,158 | 74.98% |
| UPST250117P00027500 | 2024-05-24 11:41AM EDT | 27.50 | 8.20 | 8.15 | 8.35 | -0.05 | -0.61% | 1 | 1,576 | 74.32% |
| UPST250117P00030000 | 2024-05-24 10:13AM EDT | 30.00 | 10.17 | 9.95 | 10.15 | +0.52 | +5.39% | 10 | 3,605 | 73.63% |
| UPST250117P00032500 | 2024-05-24 11:40AM EDT | 32.50 | 12.00 | 11.85 | 12.65 | 0.00 | - | 1 | 1,187 | 76.90% |
| UPST250117P00035000 | 2024-05-23 3:22PM EDT | 35.00 | 14.25 | 13.85 | 14.15 | 0.00 | - | 10 | 1,829 | 72.71% |
| UPST250117P00037500 | 2024-05-20 1:51PM EDT | 37.50 | 14.95 | 15.95 | 16.25 | 0.00 | - | 3 | 534 | 72.27% |
| UPST250117P00040000 | 2024-05-20 12:21PM EDT | 40.00 | 16.68 | 18.10 | 19.25 | 0.00 | - | 1 | 3,259 | 78.32% |
| UPST250117P00042500 | 2024-05-13 12:33PM EDT | 42.50 | 18.25 | 20.30 | 21.40 | 0.00 | - | 1 | 254 | 77.59% |
| UPST250117P00045000 | 2024-05-23 11:24AM EDT | 45.00 | 22.39 | 22.55 | 22.80 | 0.00 | - | 3 | 231 | 69.34% |
| UPST250117P00047500 | 2024-05-08 10:05AM EDT | 47.50 | 26.22 | 24.75 | 25.20 | 0.00 | - | 1 | 41 | 68.56% |
| UPST250117P00050000 | 2024-05-20 11:35AM EDT | 50.00 | 25.44 | 27.05 | 27.45 | 0.00 | - | 2 | 2,143 | 66.21% |
| UPST250117P00052500 | 2024-05-08 9:38AM EDT | 52.50 | 30.87 | 29.50 | 29.75 | 0.00 | - | 10 | 74 | 65.53% |
| UPST250117P00055000 | 2024-05-07 9:42AM EDT | 55.00 | 30.75 | 31.80 | 32.45 | 0.00 | - | 1 | 81 | 68.12% |
| UPST250117P00057500 | 2024-05-24 1:15PM EDT | 57.50 | 34.83 | 33.50 | 34.70 | -1.17 | -3.25% | 4 | 19 | 72.85% |
| UPST250117P00060000 | 2024-05-08 12:41PM EDT | 60.00 | 38.17 | 36.60 | 37.20 | 0.00 | - | 11 | 79 | 64.45% |
| UPST250117P00062500 | 2024-04-16 9:46AM EDT | 62.50 | 41.50 | 35.50 | 36.05 | 0.00 | - | 20 | 38 | 0.00% |
| UPST250117P00065000 | 2024-05-13 3:00PM EDT | 65.00 | 38.37 | 41.40 | 42.35 | 0.00 | - | 1 | 36 | 67.29% |
| UPST250117P00067500 | 2024-04-15 9:35AM EDT | 67.50 | 44.20 | 37.25 | 39.95 | 0.00 | - | 41 | 52 | 0.00% |
| UPST250117P00070000 | 2024-05-23 3:13PM EDT | 70.00 | 46.86 | 46.40 | 47.45 | 0.00 | - | 4 | 43 | 73.44% |
| UPST250117P00072500 | 2024-05-14 10:29AM EDT | 72.50 | 43.85 | 48.75 | 49.80 | 0.00 | - | 1 | 3 | 66.50% |
| UPST250117P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 46.75 | 51.30 | 52.15 | 0.00 | - | 2 | 71 | 63.67% |
| UPST250117P00077500 | 2024-05-15 9:33AM EDT | 77.50 | 48.35 | 53.85 | 54.70 | 0.00 | - | 5 | 11 | 69.53% |
| UPST250117P00080000 | 2024-05-22 2:18PM EDT | 80.00 | 55.44 | 56.15 | 57.15 | 0.00 | - | 8 | 3 | 50.00% |
| UPST250117P00085000 | 2024-05-09 2:20PM EDT | 85.00 | 59.08 | 61.40 | 62.25 | 0.00 | - | 4 | 0 | 77.34% |
| UPST250117P00090000 | 2024-05-15 10:52AM EDT | 90.00 | 61.83 | 66.30 | 68.10 | 0.00 | - | 4 | 3 | 96.58% |
| UPST250117P00095000 | 2024-05-22 10:25AM EDT | 95.00 | 69.78 | 71.05 | 72.45 | 0.00 | - | 5 | 1 | 76.56% |
| UPST250117P00100000 | 2024-05-21 10:25AM EDT | 100.00 | 75.03 | 76.05 | 77.70 | 0.00 | - | 2 | 0 | 87.79% |
© 2024 Yahoo. Todos los derechos reservados.