Mercados españoles abiertos en 7 hrs 36 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0777 +0,0005 (+0,04%) Petróleo Brent
82,55 -0,24 (-0,29%) Bitcoin EUR
56.949,12 +385,06 (+0,68%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517C00012500 | 2024-04-29 9:51AM EDT | 12.50 | 11.25 | 12.65 | 13.25 | 0.00 | - | 5 | 8 | 273.44% |
| UPST240517C00015000 | 2024-04-26 1:40PM EDT | 15.00 | 11.15 | 10.10 | 10.75 | +2.45 | +28.16% | 2 | 12 | 189.06% |
| UPST240517C00016000 | 2024-04-22 3:05PM EDT | 16.00 | 6.45 | 9.10 | 10.65 | 0.00 | - | - | 4 | 309.38% |
| UPST240517C00016500 | 2024-05-01 2:30PM EDT | 16.50 | 7.05 | 8.60 | 9.25 | 0.00 | - | 17 | 4 | 157.81% |
| UPST240517C00017000 | 2024-05-03 11:00AM EDT | 17.00 | 5.90 | 7.20 | 9.65 | -1.35 | -18.62% | 1 | 29 | 148.44% |
| UPST240517C00017500 | 2024-05-03 11:43AM EDT | 17.50 | 8.35 | 6.75 | 9.10 | +1.60 | +23.70% | 1 | 101 | 139.06% |
| UPST240517C00018000 | 2024-05-06 9:34AM EDT | 18.00 | 4.10 | 7.15 | 7.70 | -2.10 | -33.87% | 17 | 8 | 129.69% |
| UPST240517C00019000 | 2024-05-03 1:52PM EDT | 19.00 | 4.00 | 5.25 | 6.70 | -1.40 | -25.93% | 4 | 27 | 189.45% |
| UPST240517C00019500 | 2024-05-01 3:59PM EDT | 19.50 | 6.70 | 4.75 | 6.55 | +2.10 | +45.65% | 10 | 51 | 228.91% |
| UPST240517C00020000 | 2024-05-03 3:57PM EDT | 20.00 | 5.40 | 5.05 | 6.25 | +0.31 | +6.09% | 9 | 369 | 155.08% |
| UPST240517C00020500 | 2024-05-03 11:50AM EDT | 20.50 | 2.40 | 4.35 | 5.20 | -2.10 | -46.67% | 22 | 33 | 151.17% |
| UPST240517C00021000 | 2024-05-03 2:56PM EDT | 21.00 | 4.25 | 4.35 | 4.55 | -0.05 | -1.16% | 113 | 77 | 88.28% |
| UPST240517C00021500 | 2024-05-03 3:57PM EDT | 21.50 | 4.50 | 3.90 | 4.20 | +0.40 | +9.76% | 1 | 110 | 102.73% |
| UPST240517C00022000 | 2024-05-06 10:18AM EDT | 22.00 | 3.42 | 3.25 | 3.60 | -0.33 | -8.80% | 47 | 242 | 61.72% |
| UPST240517C00022500 | 2024-05-06 10:27AM EDT | 22.50 | 3.03 | 2.80 | 3.55 | -0.27 | -8.18% | 126 | 1,956 | 99.02% |
| UPST240517C00023000 | 2024-05-06 10:14AM EDT | 23.00 | 2.54 | 2.58 | 2.73 | -0.51 | -16.72% | 92 | 631 | 84.38% |
| UPST240517C00023500 | 2024-05-06 9:58AM EDT | 23.50 | 2.08 | 2.12 | 2.33 | -0.88 | -29.73% | 324 | 504 | 80.08% |
| UPST240517C00024000 | 2024-05-06 10:18AM EDT | 24.00 | 1.81 | 1.58 | 1.90 | -0.99 | -35.36% | 106 | 1,709 | 68.56% |
| UPST240517C00024500 | 2024-05-03 3:59PM EDT | 24.50 | 1.49 | 1.46 | 1.49 | -1.10 | -42.47% | 334 | 1,350 | 75.20% |
| UPST240517C00025000 | 2024-05-06 10:19AM EDT | 25.00 | 1.21 | 1.03 | 1.22 | -1.09 | -47.39% | 1,527 | 2,876 | 70.70% |
| UPST240517C00025500 | 2024-05-06 10:24AM EDT | 25.50 | 0.95 | 0.91 | 0.96 | -1.00 | -51.28% | 1,367 | 1,614 | 75.59% |
| UPST240517C00026000 | 2024-05-06 10:20AM EDT | 26.00 | 0.75 | 0.73 | 0.77 | -1.10 | -59.46% | 1,038 | 1,503 | 77.73% |
| UPST240517C00026500 | 2024-05-06 10:26AM EDT | 26.50 | 0.60 | 0.49 | 0.61 | -1.10 | -64.71% | 438 | 753 | 75.78% |
| UPST240517C00027000 | 2024-05-06 10:24AM EDT | 27.00 | 0.46 | 0.45 | 0.48 | -1.14 | -71.25% | 914 | 896 | 80.86% |
| UPST240517C00027500 | 2024-05-06 10:28AM EDT | 27.50 | 0.38 | 0.34 | 0.39 | -1.12 | -74.67% | 378 | 2,563 | 82.42% |
| UPST240517C00028000 | 2024-05-06 10:19AM EDT | 28.00 | 0.28 | 0.29 | 0.31 | -1.03 | -78.63% | 644 | 1,153 | 85.55% |
| UPST240517C00028500 | 2024-05-10 3:51PM EDT | 28.50 | 0.24 | 0.23 | 0.25 | -0.38 | -61.29% | 70 | 224 | 87.70% |
| UPST240517C00029000 | 2024-05-06 9:55AM EDT | 29.00 | 0.21 | 0.19 | 0.22 | -1.00 | -82.64% | 648 | 272 | 91.41% |
| UPST240517C00029500 | 2024-05-10 3:41PM EDT | 29.50 | 0.16 | 0.16 | 0.18 | -0.20 | -55.56% | 30 | 655 | 94.14% |
| UPST240517C00030000 | 2024-05-06 10:28AM EDT | 30.00 | 0.15 | 0.13 | 0.18 | -0.91 | -85.85% | 1,243 | 5,087 | 98.83% |
| UPST240517C00031000 | 2024-05-06 10:20AM EDT | 31.00 | 0.11 | 0.09 | 0.11 | -0.65 | -85.53% | 184 | 342 | 101.56% |
| UPST240517C00032000 | 2024-05-06 10:16AM EDT | 32.00 | 0.09 | 0.07 | 0.11 | -0.64 | -87.67% | 144 | 968 | 111.33% |
| UPST240517C00032500 | 2024-05-06 10:26AM EDT | 32.50 | 0.10 | 0.05 | 0.10 | -0.52 | -83.87% | 27 | 1,184 | 112.50% |
| UPST240517C00033000 | 2024-05-10 3:25PM EDT | 33.00 | 0.07 | 0.05 | 0.09 | -0.07 | -50.00% | 99 | 1,242 | 116.41% |
| UPST240517C00035000 | 2024-05-06 10:25AM EDT | 35.00 | 0.04 | 0.04 | 0.06 | -0.47 | -92.16% | 230 | 4,801 | 129.69% |
| UPST240517C00037500 | 2024-05-06 9:52AM EDT | 37.50 | 0.04 | 0.03 | 0.05 | -0.32 | -88.89% | 83 | 1,679 | 146.88% |
| UPST240517C00040000 | 2024-05-06 10:17AM EDT | 40.00 | 0.02 | 0.01 | 0.04 | -0.27 | -93.10% | 153 | 2,105 | 156.25% |
| UPST240517C00042500 | 2024-05-06 10:14AM EDT | 42.50 | 0.04 | 0.01 | 0.03 | -0.21 | -84.00% | 4 | 2,452 | 168.75% |
| UPST240517C00045000 | 2024-05-06 10:27AM EDT | 45.00 | 0.03 | 0.01 | 0.04 | -0.17 | -85.00% | 2 | 1,029 | 189.06% |
| UPST240517C00047500 | 2024-05-03 3:50PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | -0.13 | -92.86% | 24 | 506 | 184.38% |
| UPST240517C00050000 | 2024-05-06 10:24AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.11 | -91.67% | 10 | 2,550 | 196.88% |
| UPST240517C00055000 | 2024-05-06 10:28AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 14 | 1,677 | 218.75% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240517P00012500 | 2024-05-03 2:08PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 652 | 206.25% |
| UPST240517P00014000 | 2024-05-09 11:35AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 54 | 175.00% |
| UPST240517P00015000 | 2024-05-06 10:17AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 52 | 1,035 | 168.75% |
| UPST240517P00016000 | 2024-05-03 1:53PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | -0.19 | -95.00% | 150 | 234 | 150.00% |
| UPST240517P00016500 | 2024-05-06 9:37AM EDT | 16.50 | 0.01 | 0.00 | 0.22 | -0.25 | -96.15% | 7 | 27 | 203.91% |
| UPST240517P00017000 | 2024-05-06 9:44AM EDT | 17.00 | 0.01 | 0.01 | 0.03 | -0.31 | -96.88% | 9 | 86 | 143.75% |
| UPST240517P00017500 | 2024-05-06 10:26AM EDT | 17.50 | 0.03 | 0.01 | 0.03 | -0.35 | -92.11% | 14 | 994 | 134.38% |
| UPST240517P00018000 | 2024-05-06 9:38AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | -0.45 | -95.74% | 13 | 2,116 | 125.00% |
| UPST240517P00018500 | 2024-05-03 1:56PM EDT | 18.50 | 0.02 | 0.01 | 0.03 | -0.59 | -96.72% | 1 | 83 | 117.19% |
| UPST240517P00019000 | 2024-05-06 10:10AM EDT | 19.00 | 0.02 | 0.01 | 0.03 | -0.67 | -97.10% | 37 | 386 | 107.81% |
| UPST240517P00019500 | 2024-05-01 3:12PM EDT | 19.50 | 0.03 | 0.01 | 0.03 | -0.90 | -96.77% | 53 | 209 | 99.22% |
| UPST240517P00020000 | 2024-05-06 10:09AM EDT | 20.00 | 0.02 | 0.02 | 0.04 | -0.93 | -97.89% | 168 | 6,100 | 97.66% |
| UPST240517P00020500 | 2024-05-03 3:59PM EDT | 20.50 | 0.04 | 0.03 | 0.04 | -1.03 | -96.26% | 128 | 495 | 91.41% |
| UPST240517P00021000 | 2024-05-03 12:09PM EDT | 21.00 | 0.05 | 0.04 | 0.05 | -1.27 | -96.21% | 179 | 1,338 | 86.72% |
| UPST240517P00021500 | 2024-05-06 10:26AM EDT | 21.50 | 0.06 | 0.04 | 0.07 | -1.37 | -95.80% | 18 | 195 | 80.86% |
| UPST240517P00022000 | 2024-05-06 10:10AM EDT | 22.00 | 0.09 | 0.08 | 0.09 | -1.54 | -94.48% | 682 | 14,543 | 79.30% |
| UPST240517P00022500 | 2024-05-06 10:17AM EDT | 22.50 | 0.13 | 0.12 | 0.13 | -1.82 | -93.33% | 647 | 2,445 | 76.95% |
| UPST240517P00023000 | 2024-05-06 10:11AM EDT | 23.00 | 0.18 | 0.17 | 0.19 | -1.92 | -91.43% | 524 | 774 | 74.61% |
| UPST240517P00023500 | 2024-05-03 3:44PM EDT | 23.50 | 0.28 | 0.26 | 0.29 | -2.15 | -88.48% | 522 | 701 | 74.61% |
| UPST240517P00024000 | 2024-05-06 9:59AM EDT | 24.00 | 0.39 | 0.38 | 0.41 | -2.24 | -85.17% | 625 | 1,361 | 73.83% |
| UPST240517P00024500 | 2024-05-03 3:51PM EDT | 24.50 | 0.56 | 0.54 | 0.57 | -2.36 | -80.82% | 370 | 4,525 | 73.44% |
| UPST240517P00025000 | 2024-05-06 10:26AM EDT | 25.00 | 0.77 | 0.75 | 0.78 | -2.58 | -77.01% | 1,291 | 8,298 | 73.83% |
| UPST240517P00025500 | 2024-05-06 10:20AM EDT | 25.50 | 1.04 | 1.00 | 1.05 | -2.69 | -72.12% | 729 | 1,523 | 74.80% |
| UPST240517P00026000 | 2024-05-06 10:16AM EDT | 26.00 | 1.30 | 1.17 | 1.35 | -2.56 | -66.32% | 658 | 569 | 70.70% |
| UPST240517P00026500 | 2024-05-03 11:48AM EDT | 26.50 | 1.71 | 1.26 | 1.70 | -2.69 | -61.14% | 172 | 174 | 61.33% |
| UPST240517P00027000 | 2024-05-06 10:09AM EDT | 27.00 | 2.07 | 1.96 | 2.14 | -2.73 | -56.88% | 104 | 166 | 79.49% |
| UPST240517P00027500 | 2024-05-06 10:16AM EDT | 27.50 | 2.52 | 2.38 | 2.55 | -2.58 | -50.59% | 102 | 2,528 | 82.42% |
| UPST240517P00028000 | 2024-05-06 10:19AM EDT | 28.00 | 3.10 | 2.66 | 2.94 | -1.80 | -36.73% | 8 | 65 | 74.02% |
| UPST240517P00028500 | 2024-05-09 2:13PM EDT | 28.50 | 2.93 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 82.62% |
| UPST240517P00029000 | 2024-05-06 9:43AM EDT | 29.00 | 4.17 | 3.70 | 4.40 | -1.68 | -28.72% | 1 | 13 | 120.12% |
| UPST240517P00029500 | 2024-05-10 12:28PM EDT | 29.50 | 4.55 | 4.15 | 4.70 | +1.25 | +37.88% | 1 | 6 | 114.84% |
| UPST240517P00030000 | 2024-05-06 9:35AM EDT | 30.00 | 4.78 | 4.65 | 5.45 | -2.24 | -31.91% | 37 | 2,849 | 137.50% |
| UPST240517P00031000 | 2024-05-02 3:44PM EDT | 31.00 | 5.30 | 5.50 | 6.05 | -3.05 | -36.53% | 1 | 0 | 116.02% |
| UPST240517P00032000 | 2024-05-02 1:14PM EDT | 32.00 | 6.80 | 6.50 | 6.95 | -2.61 | -27.74% | 1 | 59 | 119.53% |
| UPST240517P00032500 | 2024-05-06 9:40AM EDT | 32.50 | 7.49 | 6.90 | 8.35 | -2.16 | -22.38% | 10 | 314 | 185.16% |
| UPST240517P00035000 | 2024-05-03 2:59PM EDT | 35.00 | 9.17 | 9.35 | 10.30 | -2.37 | -20.54% | 1 | 342 | 174.22% |
| UPST240517P00037500 | 2024-05-03 3:13PM EDT | 37.50 | 12.37 | 11.85 | 13.35 | -1.66 | -11.83% | 3 | 161 | 245.51% |
| UPST240517P00040000 | 2024-05-02 10:49AM EDT | 40.00 | 14.51 | 14.35 | 15.25 | -2.64 | -15.39% | 22 | 119 | 219.53% |
| UPST240517P00042500 | 2024-05-06 9:53AM EDT | 42.50 | 17.20 | 16.85 | 18.30 | -1.58 | -8.41% | 13 | 46 | 292.58% |
| UPST240517P00045000 | 2024-04-26 10:45AM EDT | 45.00 | 19.10 | 19.50 | 20.80 | -2.47 | -11.45% | 4 | 30 | 326.56% |
| UPST240517P00047500 | 2024-04-16 10:14AM EDT | 47.50 | 22.35 | 20.90 | 22.40 | -3.58 | -13.81% | 1 | 0 | 302.73% |
| UPST240517P00050000 | 2024-05-02 12:29PM EDT | 50.00 | 27.70 | 24.25 | 24.85 | +0.82 | +3.05% | 222 | 19 | 309.38% |
| UPST240517P00055000 | 2024-02-22 11:42AM EDT | 55.00 | 30.60 | 28.85 | 29.75 | 0.00 | - | 28 | 41 | 311.72% |
© 2024 Yahoo. Todos los derechos reservados.