Mercados españoles abiertos en 7 hrs 57 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0896 +0,0021 (+0,20%) Petróleo Brent
79,95 +0,08 (+0,10%) Bitcoin EUR
65.064,91 -252,64 (-0,39%)
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 enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117C00002500 | 2024-05-23 12:05PM EDT | 2.50 | 21.35 | 23.70 | 25.75 | 0.00 | - | 1 | 11 | 209.38% |
| UPST250117C00005000 | 2024-05-24 11:13AM EDT | 5.00 | 18.61 | 21.20 | 22.60 | 0.00 | - | 1 | 67 | 92.97% |
| UPST250117C00007500 | 2024-04-30 10:09AM EDT | 7.50 | 15.63 | 15.85 | 17.55 | 0.00 | - | 2 | 59 | 0.00% |
| UPST250117C00010000 | 2024-06-06 10:00AM EDT | 10.00 | 16.49 | 17.20 | 17.70 | -0.51 | -3.00% | 2 | 1,147 | 98.54% |
| UPST250117C00012500 | 2024-06-04 9:43AM EDT | 12.50 | 13.70 | 15.20 | 15.50 | 0.00 | - | 1 | 5,716 | 92.97% |
| UPST250117C00015000 | 2024-06-06 10:28AM EDT | 15.00 | 12.50 | 13.30 | 13.55 | -0.48 | -3.70% | 1 | 4,908 | 89.38% |
| UPST250117C00017500 | 2024-06-06 1:18PM EDT | 17.50 | 11.12 | 11.60 | 11.90 | +1.77 | +18.93% | 1 | 967 | 88.06% |
| UPST250117C00020000 | 2024-06-05 3:23PM EDT | 20.00 | 9.91 | 10.10 | 10.40 | 0.00 | - | 11 | 1,986 | 86.82% |
| UPST250117C00022500 | 2024-06-06 3:06PM EDT | 22.50 | 8.59 | 8.75 | 9.00 | -0.01 | -0.12% | 6 | 2,007 | 85.08% |
| UPST250117C00025000 | 2024-06-06 3:54PM EDT | 25.00 | 7.65 | 7.60 | 7.90 | +0.05 | +0.66% | 12 | 2,520 | 84.77% |
| UPST250117C00027500 | 2024-06-06 1:13PM EDT | 27.50 | 6.25 | 6.65 | 6.85 | -0.40 | -6.02% | 11 | 560 | 84.25% |
| UPST250117C00030000 | 2024-06-06 1:55PM EDT | 30.00 | 5.75 | 5.80 | 6.00 | +0.03 | +0.52% | 4 | 2,588 | 84.03% |
| UPST250117C00032500 | 2024-05-31 9:37AM EDT | 32.50 | 4.30 | 5.05 | 5.25 | 0.00 | - | 30 | 354 | 83.69% |
| UPST250117C00035000 | 2024-06-05 2:33PM EDT | 35.00 | 4.25 | 4.40 | 4.65 | 0.00 | - | 17 | 1,819 | 83.69% |
| UPST250117C00037500 | 2024-05-31 1:41PM EDT | 37.50 | 3.15 | 3.90 | 4.10 | 0.00 | - | 4 | 464 | 83.89% |
| UPST250117C00040000 | 2024-06-06 2:50PM EDT | 40.00 | 3.45 | 3.45 | 3.65 | +0.10 | +2.99% | 19 | 4,640 | 84.13% |
| UPST250117C00042500 | 2024-05-29 1:01PM EDT | 42.50 | 2.05 | 3.05 | 3.25 | 0.00 | - | 1 | 470 | 84.28% |
| UPST250117C00045000 | 2024-06-06 1:43PM EDT | 45.00 | 2.75 | 2.72 | 3.05 | +0.16 | +6.18% | 12 | 906 | 85.47% |
| UPST250117C00047500 | 2024-06-05 1:44PM EDT | 47.50 | 2.36 | 2.43 | 2.88 | 0.00 | - | 3 | 326 | 86.65% |
| UPST250117C00050000 | 2024-06-06 3:33PM EDT | 50.00 | 2.25 | 2.19 | 2.32 | +0.13 | +6.13% | 52 | 3,384 | 84.96% |
| UPST250117C00052500 | 2024-06-05 1:46PM EDT | 52.50 | 1.80 | 1.98 | 2.25 | -0.11 | -5.76% | 2 | 350 | 86.47% |
| UPST250117C00055000 | 2024-06-06 10:36AM EDT | 55.00 | 1.62 | 1.79 | 1.93 | -0.13 | -7.43% | 1 | 398 | 85.89% |
| UPST250117C00057500 | 2024-05-23 1:38PM EDT | 57.50 | 1.15 | 1.63 | 1.73 | 0.00 | - | 10 | 179 | 86.08% |
| UPST250117C00060000 | 2024-06-06 1:43PM EDT | 60.00 | 1.50 | 1.48 | 1.77 | +0.05 | +3.45% | 6 | 953 | 87.99% |
| UPST250117C00062500 | 2024-05-30 2:15PM EDT | 62.50 | 0.96 | 1.35 | 1.82 | 0.00 | - | 7 | 989 | 89.97% |
| UPST250117C00065000 | 2024-06-03 3:22PM EDT | 65.00 | 0.93 | 1.24 | 1.34 | 0.00 | - | 669 | 953 | 87.26% |
| UPST250117C00067500 | 2024-06-03 1:25PM EDT | 67.50 | 0.79 | 1.14 | 1.24 | 0.00 | - | 5 | 94 | 87.65% |
| UPST250117C00070000 | 2024-06-06 3:10PM EDT | 70.00 | 1.00 | 1.06 | 1.13 | +0.15 | +17.65% | 10 | 916 | 87.96% |
| UPST250117C00072500 | 2024-05-30 11:21AM EDT | 72.50 | 0.65 | 0.97 | 1.14 | 0.00 | - | 23 | 364 | 89.21% |
| UPST250117C00075000 | 2024-06-06 2:59PM EDT | 75.00 | 0.88 | 0.90 | 0.98 | +0.08 | +10.00% | 1 | 262 | 88.72% |
| UPST250117C00077500 | 2024-06-05 12:04PM EDT | 77.50 | 0.80 | 0.83 | 0.97 | 0.00 | - | 3 | 36 | 89.70% |
| UPST250117C00080000 | 2024-06-06 1:42PM EDT | 80.00 | 0.75 | 0.78 | 0.88 | -0.02 | -2.60% | 13 | 442 | 89.80% |
| UPST250117C00085000 | 2024-06-06 3:55PM EDT | 85.00 | 0.70 | 0.68 | 0.74 | +0.19 | +37.25% | 3 | 209 | 90.09% |
| UPST250117C00090000 | 2024-06-03 3:33PM EDT | 90.00 | 0.43 | 0.60 | 0.65 | 0.00 | - | 1 | 354 | 90.82% |
| UPST250117C00095000 | 2024-05-30 9:33AM EDT | 95.00 | 0.28 | 0.52 | 0.58 | 0.00 | - | 1 | 207 | 91.36% |
| UPST250117C00100000 | 2024-06-06 3:49PM EDT | 100.00 | 0.51 | 0.46 | 0.52 | +0.05 | +10.87% | 186 | 8,322 | 91.99% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST250117P00002500 | 2024-06-06 9:48AM EDT | 2.50 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 5 | 2,533 | 135.16% |
| UPST250117P00005000 | 2024-06-06 2:59PM EDT | 5.00 | 0.05 | 0.04 | 0.08 | -0.03 | -37.50% | 18 | 1,061 | 102.73% |
| UPST250117P00007500 | 2024-06-05 12:32PM EDT | 7.50 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 949 | 91.60% |
| UPST250117P00010000 | 2024-05-31 3:55PM EDT | 10.00 | 0.43 | 0.20 | 0.57 | 0.00 | - | 23 | 4,189 | 88.57% |
| UPST250117P00012500 | 2024-06-06 12:16PM EDT | 12.50 | 0.71 | 0.65 | 0.70 | +0.01 | +1.43% | 4 | 6,563 | 82.62% |
| UPST250117P00015000 | 2024-06-06 10:27AM EDT | 15.00 | 1.30 | 1.13 | 1.22 | +0.10 | +8.33% | 3 | 5,057 | 80.03% |
| UPST250117P00017500 | 2024-06-06 2:05PM EDT | 17.50 | 1.95 | 1.87 | 1.94 | -0.05 | -2.50% | 1 | 522 | 78.96% |
| UPST250117P00020000 | 2024-06-06 3:51PM EDT | 20.00 | 3.05 | 2.77 | 2.86 | +0.16 | +5.54% | 40 | 1,325 | 77.76% |
| UPST250117P00022500 | 2024-06-05 2:23PM EDT | 22.50 | 4.10 | 3.90 | 4.00 | 0.00 | - | 1 | 2,587 | 77.25% |
| UPST250117P00025000 | 2024-06-06 10:12AM EDT | 25.00 | 5.40 | 5.15 | 5.30 | +0.05 | +0.93% | 100 | 3,140 | 76.27% |
| UPST250117P00027500 | 2024-06-06 9:33AM EDT | 27.50 | 6.82 | 6.55 | 6.75 | -0.13 | -1.87% | 6 | 1,576 | 75.27% |
| UPST250117P00030000 | 2024-06-06 3:50PM EDT | 30.00 | 8.35 | 8.20 | 8.35 | -0.32 | -3.69% | 5 | 3,616 | 75.02% |
| UPST250117P00032500 | 2024-06-05 1:19PM EDT | 32.50 | 10.20 | 9.70 | 10.10 | +0.10 | +0.99% | 1 | 1,196 | 73.27% |
| UPST250117P00035000 | 2024-06-04 12:20PM EDT | 35.00 | 13.25 | 11.75 | 11.95 | 0.00 | - | 250 | 1,556 | 74.10% |
| UPST250117P00037500 | 2024-06-05 10:33AM EDT | 37.50 | 14.76 | 13.65 | 13.90 | 0.00 | - | 20 | 518 | 73.51% |
| UPST250117P00040000 | 2024-06-06 12:05PM EDT | 40.00 | 16.17 | 15.70 | 15.90 | -1.33 | -7.60% | 1 | 3,260 | 73.12% |
| UPST250117P00042500 | 2024-05-13 12:33PM EDT | 42.50 | 18.25 | 17.10 | 18.00 | 0.00 | - | 1 | 254 | 67.99% |
| UPST250117P00045000 | 2024-05-29 2:06PM EDT | 45.00 | 22.66 | 19.90 | 21.00 | 0.00 | - | 1 | 231 | 78.00% |
| UPST250117P00047500 | 2024-05-30 11:53AM EDT | 47.50 | 24.75 | 22.10 | 22.35 | 0.00 | - | 10 | 41 | 71.56% |
| UPST250117P00050000 | 2024-05-20 11:35AM EDT | 50.00 | 25.44 | 24.30 | 24.80 | 0.00 | - | 2 | 2,143 | 72.39% |
| UPST250117P00052500 | 2024-05-08 9:38AM EDT | 52.50 | 30.87 | 26.50 | 27.40 | 0.00 | - | 10 | 74 | 74.07% |
| UPST250117P00055000 | 2024-05-29 10:39AM EDT | 55.00 | 31.83 | 28.85 | 29.90 | 0.00 | - | 1 | 82 | 75.83% |
| UPST250117P00057500 | 2024-05-24 1:15PM EDT | 57.50 | 34.83 | 30.60 | 32.40 | 0.00 | - | 4 | 18 | 71.44% |
| UPST250117P00060000 | 2024-05-08 12:41PM EDT | 60.00 | 38.17 | 33.20 | 34.25 | 0.00 | - | 11 | 79 | 67.68% |
| UPST250117P00062500 | 2024-04-16 9:46AM EDT | 62.50 | 41.50 | 35.50 | 36.05 | 0.00 | - | 20 | 38 | 53.91% |
| UPST250117P00065000 | 2024-05-13 3:00PM EDT | 65.00 | 38.37 | 38.25 | 38.85 | 0.00 | - | 1 | 36 | 67.24% |
| UPST250117P00067500 | 2024-05-29 9:30AM EDT | 67.50 | 44.71 | 40.15 | 41.20 | 0.00 | - | 33 | 11 | 73.73% |
| UPST250117P00070000 | 2024-05-31 10:35AM EDT | 70.00 | 46.03 | 43.15 | 43.60 | 0.00 | - | 10 | 26 | 64.65% |
| UPST250117P00072500 | 2024-05-14 10:29AM EDT | 72.50 | 43.85 | 45.25 | 46.05 | 0.00 | - | 1 | 0 | 73.14% |
| UPST250117P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 46.75 | 47.05 | 48.55 | 0.00 | - | 2 | 0 | 74.95% |
| UPST250117P00077500 | 2024-05-15 9:33AM EDT | 77.50 | 48.35 | 50.15 | 53.00 | 0.00 | - | 5 | 0 | 90.82% |
| UPST250117P00080000 | 2024-05-22 2:18PM EDT | 80.00 | 55.44 | 52.40 | 55.50 | 0.00 | - | 8 | 3 | 89.70% |
| UPST250117P00085000 | 2024-06-05 2:06PM EDT | 85.00 | 58.60 | 57.55 | 60.50 | 0.00 | - | 4 | 0 | 94.85% |
| UPST250117P00090000 | 2024-06-03 3:35PM EDT | 90.00 | 66.00 | 61.65 | 65.50 | 0.00 | - | 2 | 3 | 85.30% |
| UPST250117P00095000 | 2024-06-04 10:22AM EDT | 95.00 | 69.92 | 66.95 | 70.25 | 0.00 | - | 4 | 1 | 88.92% |
| UPST250117P00100000 | 2024-05-21 10:25AM EDT | 100.00 | 75.03 | 71.70 | 75.50 | 0.00 | - | 2 | 0 | 91.50% |
© 2024 Yahoo. Todos los derechos reservados.