Mercados españoles cerrados
S&P 500
5.305,85 -1,16 (-0,02%) Nasdaq
16.881,42 +79,88 (+0,48%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0819 -0,0008 (-0,08%) Petróleo Brent
81,29 -0,61 (-0,74%) Bitcoin EUR
62.641,78 -2.177,20 (-3,36%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:06PM EDT. Mercado abierto.
Opciones de comprapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219C00012500 | 2024-05-08 2:35PM EDT | 12.50 | 13.75 | 13.40 | 14.80 | 0.00 | - | 22 | 220 | 85.84% |
| UPST251219C00015000 | 2024-05-17 3:55PM EDT | 15.00 | 14.75 | 12.55 | 13.70 | 0.00 | - | 13 | 182 | 89.06% |
| UPST251219C00017500 | 2024-03-20 2:17PM EDT | 17.50 | 13.80 | 9.00 | 11.35 | 0.00 | - | 15 | 64 | 66.77% |
| UPST251219C00020000 | 2024-05-21 10:29AM EDT | 20.00 | 12.10 | 10.85 | 11.30 | 0.00 | - | 2 | 165 | 87.84% |
| UPST251219C00022500 | 2024-05-09 10:38AM EDT | 22.50 | 10.55 | 9.95 | 10.30 | 0.00 | - | 2 | 58 | 86.47% |
| UPST251219C00025000 | 2024-05-22 1:43PM EDT | 25.00 | 9.05 | 9.20 | 9.55 | +0.75 | +9.04% | 1 | 513 | 86.29% |
| UPST251219C00027500 | 2024-05-23 12:51PM EDT | 27.50 | 8.53 | 8.00 | 8.85 | -1.42 | -12.49% | 1 | 114 | 83.61% |
| UPST251219C00030000 | 2024-05-23 12:49PM EDT | 30.00 | 8.16 | 7.65 | 8.90 | -0.99 | -11.05% | 44 | 537 | 87.57% |
| UPST251219C00032500 | 2024-05-14 3:35PM EDT | 32.50 | 11.46 | 7.30 | 7.70 | 0.00 | - | 4 | 132 | 85.42% |
| UPST251219C00035000 | 2024-05-23 12:45PM EDT | 35.00 | 7.01 | 5.70 | 7.20 | -0.69 | -8.96% | 61 | 630 | 80.59% |
| UPST251219C00037500 | 2024-04-30 11:43AM EDT | 37.50 | 6.55 | 6.35 | 7.30 | 0.00 | - | 15 | 180 | 87.51% |
| UPST251219C00040000 | 2024-05-21 12:57PM EDT | 40.00 | 6.90 | 5.80 | 6.30 | 0.00 | - | 1 | 320 | 84.33% |
| UPST251219C00042500 | 2024-05-13 12:41PM EDT | 42.50 | 8.28 | 5.45 | 5.95 | 0.00 | - | 2 | 362 | 84.45% |
| UPST251219C00045000 | 2024-05-08 10:14AM EDT | 45.00 | 5.25 | 4.90 | 5.60 | 0.00 | - | 1 | 216 | 83.47% |
| UPST251219C00047500 | 2024-05-08 11:25AM EDT | 47.50 | 4.60 | 4.65 | 5.30 | 0.00 | - | 3 | 101 | 83.74% |
| UPST251219C00050000 | 2024-05-20 3:59PM EDT | 50.00 | 5.65 | 3.95 | 5.00 | 0.00 | - | 9 | 312 | 81.86% |
| UPST251219C00052500 | 2024-05-16 3:18PM EDT | 52.50 | 6.00 | 4.05 | 5.40 | 0.00 | - | 5 | 100 | 86.24% |
| UPST251219C00055000 | 2024-05-23 11:23AM EDT | 55.00 | 4.53 | 3.40 | 4.75 | -0.07 | -1.52% | 68 | 602 | 82.69% |
| UPST251219C00057500 | 2024-05-22 1:06PM EDT | 57.50 | 4.65 | 3.20 | 4.95 | 0.00 | - | 100 | 231 | 84.64% |
| UPST251219C00060000 | 2024-05-23 12:04PM EDT | 60.00 | 3.95 | 3.60 | 4.10 | -1.42 | -26.44% | 15 | 258 | 84.47% |
| UPST251219C00062500 | 2024-04-26 2:01PM EDT | 62.50 | 4.30 | 2.18 | 4.60 | 0.00 | - | 3 | 72 | 82.03% |
| UPST251219C00065000 | 2024-05-21 11:51AM EDT | 65.00 | 4.00 | 3.35 | 4.70 | 0.00 | - | 2 | 115 | 89.43% |
| UPST251219C00067500 | 2024-05-06 9:51AM EDT | 67.50 | 4.95 | 2.86 | 4.40 | 0.00 | - | 1 | 24 | 87.43% |
| UPST251219C00070000 | 2024-05-23 11:32AM EDT | 70.00 | 3.23 | 2.76 | 3.45 | -0.52 | -13.87% | 8 | 301 | 83.98% |
| UPST251219C00072500 | 2024-05-03 1:21PM EDT | 72.50 | 3.60 | 2.75 | 3.35 | 0.00 | - | 1 | 36 | 84.86% |
| UPST251219C00075000 | 2024-05-09 12:40PM EDT | 75.00 | 3.65 | 2.60 | 3.60 | 0.00 | - | 104 | 291 | 86.68% |
| UPST251219C00077500 | 2024-04-18 10:16AM EDT | 77.50 | 3.20 | 2.47 | 3.80 | 0.00 | - | 181 | 47 | 88.31% |
| UPST251219C00080000 | 2024-04-17 10:00AM EDT | 80.00 | 3.20 | 2.38 | 4.40 | 0.00 | - | 1 | 199 | 91.97% |
| UPST251219C00085000 | 2024-04-12 2:46PM EDT | 85.00 | 3.23 | 1.76 | 3.25 | 0.00 | - | 2 | 150 | 85.52% |
| UPST251219C00090000 | 2024-05-06 3:07PM EDT | 90.00 | 3.10 | 2.13 | 2.90 | 0.00 | - | 30 | 86 | 87.74% |
| UPST251219C00095000 | 2024-05-14 12:41PM EDT | 95.00 | 3.95 | 1.64 | 2.72 | 0.00 | - | 41 | 151 | 86.08% |
| UPST251219C00100000 | 2024-05-23 10:56AM EDT | 100.00 | 2.00 | 1.69 | 2.19 | -0.17 | -7.83% | 79 | 3,354 | 85.18% |
Opciones de ventapara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST251219P00012500 | 2024-05-22 9:47AM EDT | 12.50 | 2.47 | 2.14 | 2.69 | 0.00 | - | 4 | 1,580 | 77.51% |
| UPST251219P00015000 | 2024-05-22 3:28PM EDT | 15.00 | 3.65 | 3.55 | 3.80 | 0.00 | - | 1 | 206 | 78.61% |
| UPST251219P00017500 | 2024-05-22 2:21PM EDT | 17.50 | 4.85 | 4.80 | 5.05 | 0.00 | - | 12 | 207 | 77.32% |
| UPST251219P00020000 | 2024-05-23 12:27PM EDT | 20.00 | 6.20 | 5.40 | 6.70 | -0.20 | -3.13% | 1 | 149 | 73.50% |
| UPST251219P00022500 | 2024-05-23 10:40AM EDT | 22.50 | 7.75 | 7.55 | 7.90 | +0.40 | +5.44% | 1 | 95 | 74.35% |
| UPST251219P00025000 | 2024-05-22 11:16AM EDT | 25.00 | 9.05 | 8.95 | 9.50 | 0.00 | - | 2 | 391 | 72.51% |
| UPST251219P00027500 | 2024-05-22 11:44AM EDT | 27.50 | 10.60 | 9.45 | 11.20 | 0.00 | - | 2 | 103 | 66.50% |
| UPST251219P00030000 | 2024-05-15 3:30PM EDT | 30.00 | 11.70 | 11.30 | 12.95 | 0.00 | - | 2 | 592 | 66.04% |
| UPST251219P00032500 | 2024-05-21 2:18PM EDT | 32.50 | 14.30 | 14.45 | 15.20 | 0.00 | - | 20 | 126 | 72.53% |
| UPST251219P00035000 | 2024-05-14 10:02AM EDT | 35.00 | 14.51 | 15.35 | 16.80 | 0.00 | - | 1 | 186 | 66.19% |
| UPST251219P00037500 | 2024-05-07 10:56AM EDT | 37.50 | 18.72 | 17.50 | 19.10 | 0.00 | - | 1 | 39 | 67.60% |
| UPST251219P00040000 | 2024-05-10 10:26AM EDT | 40.00 | 19.75 | 20.10 | 20.65 | 0.00 | - | 1 | 119 | 67.33% |
| UPST251219P00042500 | 2024-05-14 11:47AM EDT | 42.50 | 20.73 | 20.70 | 23.10 | 0.00 | - | 12 | 168 | 61.82% |
| UPST251219P00045000 | 2024-04-16 10:57AM EDT | 45.00 | 26.80 | 23.80 | 24.35 | 0.00 | - | 21 | 60 | 61.56% |
| UPST251219P00047500 | 2024-05-06 9:47AM EDT | 47.50 | 26.15 | 25.35 | 26.85 | 0.00 | - | 3 | 54 | 59.50% |
| UPST251219P00050000 | 2024-04-04 11:17AM EDT | 50.00 | 28.55 | 29.00 | 30.00 | 0.00 | - | 11 | 88 | 70.34% |
| UPST251219P00052500 | 2023-12-20 11:31AM EDT | 52.50 | 23.90 | 28.70 | 29.80 | 0.00 | - | 15 | 36 | 49.07% |
| UPST251219P00055000 | 2024-03-25 10:25AM EDT | 55.00 | 32.80 | 33.20 | 36.15 | 0.00 | - | 1 | 139 | 76.17% |
| UPST251219P00057500 | 2024-04-02 1:09PM EDT | 57.50 | 35.55 | 35.60 | 36.75 | 0.00 | - | 1 | 3 | 68.53% |
| UPST251219P00060000 | 2024-05-23 12:25PM EDT | 60.00 | 37.55 | 36.60 | 38.15 | +0.03 | +0.08% | 2 | 116 | 55.27% |
| UPST251219P00062500 | 2024-03-12 2:28PM EDT | 62.50 | 40.20 | 38.85 | 40.85 | 0.00 | - | 2 | 1 | 56.47% |
| UPST251219P00065000 | 2024-05-23 12:22PM EDT | 65.00 | 42.08 | 42.05 | 42.45 | +0.05 | +0.12% | 2 | 161 | 56.47% |
| UPST251219P00067500 | 2024-04-16 11:02AM EDT | 67.50 | 47.20 | 43.00 | 44.10 | 0.00 | - | 2 | 20 | 45.07% |
| UPST251219P00070000 | 2024-05-23 12:24PM EDT | 70.00 | 46.84 | 46.40 | 47.40 | +0.14 | +0.30% | 2 | 108 | 53.22% |
| UPST251219P00072500 | 2024-05-14 9:30AM EDT | 72.50 | 45.95 | 48.60 | 49.80 | 0.00 | - | 2 | 9 | 50.05% |
| UPST251219P00075000 | 2024-05-02 9:48AM EDT | 75.00 | 53.03 | 50.60 | 53.10 | 0.00 | - | 1 | 15 | 54.54% |
| UPST251219P00077500 | 2024-03-20 2:34PM EDT | 77.50 | 54.25 | 55.75 | 58.25 | 0.00 | - | 4 | 15 | 88.70% |
| UPST251219P00080000 | 2024-04-17 12:46PM EDT | 80.00 | 58.25 | 54.90 | 55.60 | 0.00 | - | 2 | 45 | 0.00% |
| UPST251219P00085000 | 2024-02-14 2:33PM EDT | 85.00 | 60.70 | 61.85 | 62.95 | 0.00 | - | 3 | 31 | 68.29% |
| UPST251219P00090000 | 2024-03-28 12:14PM EDT | 90.00 | 63.79 | 66.55 | 68.10 | 0.00 | - | 2 | 14 | 69.12% |
| UPST251219P00095000 | 2024-05-23 12:24PM EDT | 95.00 | 71.10 | 70.55 | 72.65 | +0.77 | +1.09% | 1 | 92 | 55.76% |
| UPST251219P00100000 | 2024-05-07 9:46AM EDT | 100.00 | 74.75 | 75.45 | 77.50 | 0.00 | - | 12 | 295 | 52.44% |
© 2024 Yahoo. Todos los derechos reservados.