Mercados españoles cerrados
S&P 500
5.294,26 -12,75 (-0,24%) Nasdaq
16.843,48 +41,94 (+0,25%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0819 -0,0008 (-0,08%) Petróleo Brent
81,23 -0,67 (-0,82%) Bitcoin EUR
62.778,13 -1.911,81 (-2,96%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:41PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240621C00002500 | 2023-11-08 2:21PM EDT | 2.50 | 19.10 | 33.55 | 35.40 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240621C00005000 | 2024-04-16 1:52PM EDT | 5.00 | 16.87 | 20.15 | 20.60 | 0.00 | - | - | 1 | 694.92% |
| UPST240621C00007500 | 2023-11-30 4:34PM EDT | 7.50 | 18.92 | 31.35 | 34.70 | 0.00 | - | - | 0 | 0.00% |
| UPST240621C00010000 | 2024-05-13 1:58PM EDT | 10.00 | 16.80 | 13.35 | 13.60 | 0.00 | - | 10 | 50 | 175.78% |
| UPST240621C00012500 | 2024-05-16 12:06PM EDT | 12.50 | 14.05 | 10.80 | 11.10 | 0.00 | - | 20 | 256 | 129.69% |
| UPST240621C00015000 | 2024-05-21 11:16AM EDT | 15.00 | 10.00 | 8.45 | 8.90 | 0.00 | - | 30 | 98 | 124.61% |
| UPST240621C00017500 | 2024-05-15 9:30AM EDT | 17.50 | 12.70 | 6.00 | 6.35 | 0.00 | - | 1 | 55 | 89.94% |
| UPST240621C00020000 | 2024-05-23 9:31AM EDT | 20.00 | 4.40 | 3.80 | 4.00 | -1.20 | -21.43% | 2 | 862 | 71.09% |
| UPST240621C00022500 | 2024-05-23 1:24PM EDT | 22.50 | 2.24 | 2.18 | 2.43 | -0.51 | -18.89% | 119 | 1,153 | 71.09% |
| UPST240621C00025000 | 2024-05-23 1:24PM EDT | 25.00 | 1.17 | 1.15 | 1.19 | -0.36 | -22.22% | 126 | 4,514 | 68.46% |
| UPST240621C00027500 | 2024-05-23 1:11PM EDT | 27.50 | 0.65 | 0.60 | 0.62 | -0.22 | -25.29% | 33 | 4,096 | 71.00% |
| UPST240621C00030000 | 2024-05-23 1:14PM EDT | 30.00 | 0.34 | 0.32 | 0.34 | -0.17 | -33.33% | 315 | 6,023 | 74.41% |
| UPST240621C00032500 | 2024-05-23 1:16PM EDT | 32.50 | 0.22 | 0.19 | 0.21 | -0.10 | -31.25% | 43 | 1,731 | 79.30% |
| UPST240621C00035000 | 2024-05-23 12:57PM EDT | 35.00 | 0.15 | 0.13 | 0.15 | -0.08 | -34.78% | 111 | 4,143 | 85.16% |
| UPST240621C00037500 | 2024-05-23 1:11PM EDT | 37.50 | 0.10 | 0.06 | 0.11 | -0.10 | -50.00% | 172 | 923 | 87.89% |
| UPST240621C00040000 | 2024-05-23 12:50PM EDT | 40.00 | 0.08 | 0.05 | 0.13 | -0.06 | -42.86% | 24 | 5,157 | 98.05% |
| UPST240621C00042500 | 2024-05-23 10:14AM EDT | 42.50 | 0.10 | 0.06 | 0.09 | -0.02 | -16.67% | 51 | 1,443 | 103.52% |
| UPST240621C00045000 | 2024-05-23 11:16AM EDT | 45.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 14 | 1,626 | 107.81% |
| UPST240621C00047500 | 2024-05-20 10:19AM EDT | 47.50 | 0.13 | 0.01 | 0.09 | 0.00 | - | 2 | 343 | 112.11% |
| UPST240621C00050000 | 2024-05-22 1:35PM EDT | 50.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 9 | 2,454 | 121.88% |
| UPST240621C00052500 | 2024-05-22 3:34PM EDT | 52.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 2,133 | 123.44% |
| UPST240621C00055000 | 2024-05-23 11:19AM EDT | 55.00 | 0.04 | 0.01 | 0.04 | -0.03 | -42.86% | 51 | 813 | 120.31% |
| UPST240621C00057500 | 2024-05-21 2:11PM EDT | 57.50 | 0.06 | 0.01 | 0.03 | 0.00 | - | 11 | 722 | 121.88% |
| UPST240621C00060000 | 2024-05-22 12:57PM EDT | 60.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 24 | 1,126 | 135.16% |
| UPST240621C00062500 | 2024-05-20 11:40AM EDT | 62.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 119 | 139.84% |
| UPST240621C00065000 | 2024-05-16 12:33PM EDT | 65.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 60 | 1,464 | 144.53% |
| UPST240621C00067500 | 2024-05-22 12:15PM EDT | 67.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 147 | 143.75% |
| UPST240621C00070000 | 2024-05-22 12:56PM EDT | 70.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 123 | 1,817 | 161.72% |
| UPST240621C00072500 | 2024-05-16 12:32PM EDT | 72.50 | 0.07 | 0.01 | 0.03 | 0.00 | - | 247 | 1,131 | 148.44% |
| UPST240621C00075000 | 2024-05-16 1:45PM EDT | 75.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 70 | 225 | 170.31% |
| UPST240621C00077500 | 2024-05-16 3:20PM EDT | 77.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 66 | 147 | 154.69% |
| UPST240621C00080000 | 2024-05-09 11:09AM EDT | 80.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 409 | 171.09% |
| UPST240621C00085000 | 2024-05-17 3:36PM EDT | 85.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 116 | 203.13% |
| UPST240621C00090000 | 2024-05-17 12:21PM EDT | 90.00 | 0.03 | 0.00 | 0.19 | 0.00 | - | 60 | 91 | 204.69% |
| UPST240621C00095000 | 2024-05-08 9:30AM EDT | 95.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 1 | 1,807 | 215.23% |
| UPST240621C00100000 | 2024-05-21 2:48PM EDT | 100.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4,119 | 186.72% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240621P00002500 | 2024-05-22 2:21PM EDT | 2.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 8 | 23 | 417.19% |
| UPST240621P00005000 | 2024-03-25 9:53AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 310 | 234.38% |
| UPST240621P00007500 | 2024-04-17 9:41AM EDT | 7.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 200 | 178.13% |
| UPST240621P00010000 | 2024-05-16 9:32AM EDT | 10.00 | 0.38 | 0.01 | 0.03 | +0.36 | +1,800.00% | 1 | 1,188 | 128.13% |
| UPST240621P00012500 | 2024-05-16 9:32AM EDT | 12.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 304 | 96.88% |
| UPST240621P00015000 | 2024-05-23 10:58AM EDT | 15.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 1,819 | 77.34% |
| UPST240621P00017500 | 2024-05-23 12:31PM EDT | 17.50 | 0.09 | 0.03 | 0.12 | 0.00 | - | 3 | 2,224 | 61.33% |
| UPST240621P00020000 | 2024-05-23 1:16PM EDT | 20.00 | 0.35 | 0.33 | 0.37 | +0.06 | +20.69% | 14 | 6,759 | 58.40% |
| UPST240621P00022500 | 2024-05-23 12:14PM EDT | 22.50 | 1.02 | 1.12 | 1.16 | +0.06 | +6.25% | 24 | 3,980 | 58.01% |
| UPST240621P00025000 | 2024-05-23 12:26PM EDT | 25.00 | 2.53 | 2.57 | 2.63 | +0.32 | +14.48% | 31 | 7,594 | 59.08% |
| UPST240621P00027500 | 2024-05-23 1:19PM EDT | 27.50 | 4.55 | 4.45 | 4.55 | +0.55 | +13.75% | 13 | 3,025 | 56.45% |
| UPST240621P00030000 | 2024-05-23 9:35AM EDT | 30.00 | 6.43 | 6.55 | 6.85 | +0.23 | +3.71% | 5 | 1,719 | 63.28% |
| UPST240621P00032500 | 2024-05-22 10:03AM EDT | 32.50 | 7.99 | 9.05 | 9.25 | 0.00 | - | 2 | 1,030 | 65.63% |
| UPST240621P00035000 | 2024-05-23 11:32AM EDT | 35.00 | 11.24 | 11.35 | 11.75 | +1.04 | +10.20% | 1 | 552 | 76.95% |
| UPST240621P00037500 | 2024-05-20 10:01AM EDT | 37.50 | 12.30 | 13.85 | 14.20 | 0.00 | - | 4 | 123 | 75.00% |
| UPST240621P00040000 | 2024-05-21 11:17AM EDT | 40.00 | 15.20 | 16.40 | 16.85 | 0.00 | - | 3 | 1,078 | 111.13% |
| UPST240621P00042500 | 2024-05-17 1:39PM EDT | 42.50 | 17.21 | 18.80 | 19.25 | 0.00 | - | 2 | 457 | 104.69% |
| UPST240621P00045000 | 2024-05-23 12:10PM EDT | 45.00 | 21.05 | 21.15 | 21.75 | +0.86 | +4.26% | 1 | 37 | 112.50% |
| UPST240621P00047500 | 2024-05-14 11:32AM EDT | 47.50 | 18.32 | 23.75 | 24.20 | 0.00 | - | 3 | 41 | 104.69% |
| UPST240621P00050000 | 2024-05-20 11:35AM EDT | 50.00 | 24.19 | 26.20 | 27.05 | 0.00 | - | 2 | 64 | 167.19% |
| UPST240621P00052500 | 2024-05-13 11:16AM EDT | 52.50 | 24.94 | 28.60 | 29.45 | 0.00 | - | 2 | 2 | 164.45% |
| UPST240621P00055000 | 2024-05-22 3:03PM EDT | 55.00 | 30.90 | 31.15 | 31.85 | 0.00 | - | 43 | 455 | 158.20% |
| UPST240621P00057500 | 2024-05-09 10:11AM EDT | 57.50 | 34.35 | 33.55 | 34.40 | 0.00 | - | 1 | 0 | 171.48% |
| UPST240621P00060000 | 2024-05-22 3:03PM EDT | 60.00 | 35.90 | 36.15 | 36.70 | 0.00 | - | 43 | 40 | 132.81% |
| UPST240621P00062500 | 2024-04-16 9:49AM EDT | 62.50 | 41.29 | 33.85 | 36.60 | 0.00 | - | 1 | 2 | 0.00% |
| UPST240621P00065000 | 2024-04-16 9:30AM EDT | 65.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240621P00067500 | 2024-04-15 2:47PM EDT | 67.50 | 45.30 | 39.05 | 40.35 | 0.00 | - | 69 | 0 | 0.00% |
| UPST240621P00070000 | 2024-03-11 10:45AM EDT | 70.00 | 43.20 | 44.35 | 45.40 | 0.00 | - | 7 | 116 | 0.00% |
| UPST240621P00072500 | 2024-03-27 1:49PM EDT | 72.50 | 45.17 | 48.90 | 49.50 | 0.00 | - | 1 | 0 | 154.69% |
| UPST240621P00075000 | 2024-04-15 9:49AM EDT | 75.00 | 51.30 | 45.35 | 48.25 | 0.00 | - | 6 | 0 | 0.00% |
| UPST240621P00077500 | 2023-12-27 12:08PM EDT | 77.50 | 37.85 | 45.30 | 45.95 | 0.00 | - | 6 | 8 | 0.00% |
| UPST240621P00080000 | 2024-01-10 1:07PM EDT | 80.00 | 45.78 | 46.80 | 47.40 | 0.00 | - | 6 | 68 | 0.00% |
| UPST240621P00085000 | 2024-04-02 9:56AM EDT | 85.00 | 60.75 | 61.35 | 62.40 | 0.00 | - | 1 | 2 | 220.90% |
| UPST240621P00090000 | 2024-02-21 2:24PM EDT | 90.00 | 65.55 | 63.00 | 64.90 | 0.00 | - | 7 | 0 | 0.00% |
| UPST240621P00095000 | 2024-02-12 12:20PM EDT | 95.00 | 60.06 | 69.15 | 69.85 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240621P00100000 | 2024-02-22 2:46PM EDT | 100.00 | 75.61 | 73.45 | 74.90 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.