Mercados españoles abiertos en 1 hr 40 mins
S&P 500
5.061,82 -61,59 (-1,20%) Nasdaq
15.885,02 -290,08 (-1,79%) NIKKEI 225
38.408,70 -824,10 (-2,10%) Dólar/Euro
1,0619 -0,0007 (-0,06%) Petróleo Brent
90,66 +0,56 (+0,62%) Bitcoin EUR
59.065,83 -2.222,10 (-3,63%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240419C00002500 | 2024-04-15 12:54PM EDT | 2.50 | 20.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST240419C00005000 | 2023-12-13 10:43AM EDT | 5.00 | 31.26 | 26.65 | 27.35 | 0.00 | - | 1 | 1 | 0.00% |
| UPST240419C00007500 | 2023-05-25 12:00PM EDT | 7.50 | 17.00 | 22.20 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419C00010000 | 2024-02-16 11:31AM EDT | 10.00 | 16.25 | 12.90 | 14.25 | 0.00 | - | 7 | 90 | 939.84% |
| UPST240419C00012500 | 2024-04-15 10:13AM EDT | 12.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST240419C00014000 | 2024-04-12 9:51AM EDT | 14.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPST240419C00015000 | 2024-04-15 9:41AM EDT | 15.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419C00017500 | 2024-04-15 10:21AM EDT | 17.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPST240419C00018500 | 2024-04-15 11:55AM EDT | 18.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPST240419C00019000 | 2024-04-15 3:53PM EDT | 19.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| UPST240419C00019500 | 2024-03-20 2:18PM EDT | 19.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419C00020000 | 2024-04-15 3:16PM EDT | 20.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UPST240419C00020500 | 2024-04-05 10:15AM EDT | 20.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419C00021000 | 2024-04-15 3:55PM EDT | 21.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| UPST240419C00021500 | 2024-04-15 3:58PM EDT | 21.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UPST240419C00022000 | 2024-04-15 3:59PM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 1.56% |
| UPST240419C00022500 | 2024-04-15 3:54PM EDT | 22.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 6.25% |
| UPST240419C00023000 | 2024-04-15 3:59PM EDT | 23.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 12.50% |
| UPST240419C00023500 | 2024-04-15 3:59PM EDT | 23.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 25.00% |
| UPST240419C00024000 | 2024-04-15 3:55PM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 896 | 0 | 25.00% |
| UPST240419C00024500 | 2024-04-15 3:59PM EDT | 24.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| UPST240419C00025000 | 2024-04-15 3:58PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,338 | 0 | 25.00% |
| UPST240419C00025500 | 2024-04-15 3:57PM EDT | 25.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 50.00% |
| UPST240419C00026000 | 2024-04-15 3:58PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 50.00% |
| UPST240419C00026500 | 2024-04-15 2:34PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| UPST240419C00027000 | 2024-04-15 3:26PM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| UPST240419C00027500 | 2024-04-15 3:49PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 50.00% |
| UPST240419C00028000 | 2024-04-15 3:13PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| UPST240419C00028500 | 2024-04-15 3:03PM EDT | 28.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 50.00% |
| UPST240419C00029000 | 2024-04-15 2:09PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 50.00% |
| UPST240419C00029500 | 2024-04-15 9:53AM EDT | 29.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPST240419C00030000 | 2024-04-15 3:53PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 50.00% |
| UPST240419C00031000 | 2024-04-15 2:49PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UPST240419C00032000 | 2024-04-15 2:31PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 50.00% |
| UPST240419C00032500 | 2024-04-15 2:23PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST240419C00033000 | 2024-04-15 11:12AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 50.00% |
| UPST240419C00035000 | 2024-04-15 2:34PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| UPST240419C00037500 | 2024-04-15 2:51PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00040000 | 2024-04-15 2:53PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPST240419C00042500 | 2024-04-11 11:14AM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPST240419C00045000 | 2024-04-12 11:53AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00047500 | 2024-04-11 10:29AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00050000 | 2024-04-12 3:53PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST240419C00052500 | 2024-04-08 1:16PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00055000 | 2024-04-11 2:47PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST240419C00057500 | 2024-03-21 1:42PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST240419C00060000 | 2024-04-10 3:30PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPST240419C00062500 | 2024-03-19 10:50AM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00065000 | 2024-03-18 1:12PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00067500 | 2024-03-11 9:50AM EDT | 67.50 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 115 | 485.94% |
| UPST240419C00070000 | 2024-04-12 1:26PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| UPST240419C00072500 | 2024-03-15 9:44AM EDT | 72.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 1,162 | 396.88% |
| UPST240419C00075000 | 2024-03-14 1:34PM EDT | 75.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 493 | 880 | 406.25% |
| UPST240419C00077500 | 2024-03-14 1:34PM EDT | 77.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 131 | 707 | 418.75% |
| UPST240419C00080000 | 2024-03-21 10:16AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UPST240419C00085000 | 2024-04-12 12:41PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419C00090000 | 2024-03-12 12:44PM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 861 | 989 | 437.50% |
| UPST240419C00095000 | 2024-03-18 10:01AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPST240419C00100000 | 2024-04-05 10:01AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240419P00002500 | 2023-11-29 10:39AM EDT | 2.50 | 0.06 | 0.00 | 0.19 | 0.00 | - | 2 | 4 | 1,118.75% |
| UPST240419P00005000 | 2024-03-22 1:46PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00007500 | 2024-03-22 1:46PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00010000 | 2024-04-04 2:48PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST240419P00012500 | 2024-04-02 10:56AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| UPST240419P00015000 | 2024-04-12 9:31AM EDT | 15.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00016000 | 2024-04-08 10:33AM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00017000 | 2024-04-01 11:26AM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240419P00017500 | 2024-04-15 3:37PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| UPST240419P00018000 | 2024-04-08 10:31AM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPST240419P00018500 | 2024-04-15 10:13AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| UPST240419P00019000 | 2024-04-15 3:59PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UPST240419P00019500 | 2024-04-15 3:53PM EDT | 19.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 25.00% |
| UPST240419P00020000 | 2024-04-15 3:55PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 796 | 0 | 25.00% |
| UPST240419P00020500 | 2024-04-15 3:59PM EDT | 20.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| UPST240419P00021000 | 2024-04-15 3:58PM EDT | 21.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 12.50% |
| UPST240419P00021500 | 2024-04-15 3:56PM EDT | 21.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 704 | 0 | 6.25% |
| UPST240419P00022000 | 2024-04-15 3:59PM EDT | 22.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 0.00% |
| UPST240419P00022500 | 2024-04-15 3:52PM EDT | 22.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 691 | 0 | 0.00% |
| UPST240419P00023000 | 2024-04-15 3:49PM EDT | 23.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 0.00% |
| UPST240419P00023500 | 2024-04-15 3:45PM EDT | 23.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| UPST240419P00024000 | 2024-04-15 3:07PM EDT | 24.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 0.00% |
| UPST240419P00024500 | 2024-04-15 1:48PM EDT | 24.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.00% |
| UPST240419P00025000 | 2024-04-15 3:30PM EDT | 25.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| UPST240419P00025500 | 2024-04-15 3:45PM EDT | 25.50 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST240419P00026000 | 2024-04-15 3:52PM EDT | 26.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| UPST240419P00026500 | 2024-04-15 2:49PM EDT | 26.50 | 4.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00027000 | 2024-04-15 2:17PM EDT | 27.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| UPST240419P00027500 | 2024-04-15 3:44PM EDT | 27.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| UPST240419P00028000 | 2024-04-15 2:32PM EDT | 28.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419P00028500 | 2024-04-11 12:56PM EDT | 28.50 | 4.18 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| UPST240419P00029000 | 2024-04-15 3:21PM EDT | 29.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419P00029500 | 2024-04-08 11:11AM EDT | 29.50 | 4.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPST240419P00030000 | 2024-04-15 2:25PM EDT | 30.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| UPST240419P00031000 | 2024-04-12 3:29PM EDT | 31.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240419P00032000 | 2024-04-11 2:41PM EDT | 32.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| UPST240419P00032500 | 2024-04-15 10:21AM EDT | 32.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00033000 | 2024-04-12 11:06AM EDT | 33.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPST240419P00035000 | 2024-04-15 3:40PM EDT | 35.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPST240419P00037500 | 2024-04-09 1:02PM EDT | 37.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UPST240419P00040000 | 2024-04-15 2:47PM EDT | 40.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| UPST240419P00042500 | 2024-04-10 10:15AM EDT | 42.50 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPST240419P00045000 | 2024-04-03 9:56AM EDT | 45.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419P00047500 | 2024-04-10 10:15AM EDT | 47.50 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00050000 | 2024-04-15 9:54AM EDT | 50.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPST240419P00052500 | 2024-03-19 9:41AM EDT | 52.50 | 28.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419P00055000 | 2024-03-18 9:36AM EDT | 55.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419P00057500 | 2023-12-28 12:03PM EDT | 57.50 | 18.80 | 25.80 | 26.35 | 0.00 | - | 19 | 67 | 0.00% |
| UPST240419P00060000 | 2024-02-22 10:30AM EDT | 60.00 | 35.05 | 33.40 | 34.65 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00062500 | 2023-12-28 3:17PM EDT | 62.50 | 23.25 | 30.30 | 31.25 | 0.00 | - | 8 | 14 | 0.00% |
| UPST240419P00065000 | 2023-11-09 12:21PM EDT | 65.00 | 43.07 | 30.55 | 31.15 | 0.00 | - | 1 | 4 | 0.00% |
| UPST240419P00067500 | 2023-12-18 3:21PM EDT | 67.50 | 26.45 | 36.55 | 37.10 | 0.00 | - | 1 | 6 | 0.00% |
| UPST240419P00070000 | 2024-01-17 10:53AM EDT | 70.00 | 40.56 | 42.55 | 43.30 | 0.00 | - | 5 | 0 | 0.00% |
| UPST240419P00072500 | 2024-01-02 4:16PM EDT | 72.50 | 35.50 | 40.45 | 41.00 | 0.00 | - | 3 | 3 | 0.00% |
| UPST240419P00075000 | 2024-01-02 4:16PM EDT | 75.00 | 37.80 | 42.90 | 43.45 | 0.00 | - | 4 | 3 | 0.00% |
| UPST240419P00077500 | 2023-11-07 2:59PM EDT | 77.50 | 48.50 | 44.35 | 45.15 | 0.00 | - | - | 0 | 0.00% |
| UPST240419P00080000 | 2024-02-15 2:56PM EDT | 80.00 | 52.95 | 55.60 | 57.15 | 0.00 | - | 4 | 0 | 0.00% |
| UPST240419P00085000 | 2024-01-04 2:30PM EDT | 85.00 | 50.65 | 52.20 | 53.00 | 0.00 | - | 3 | 1 | 0.00% |
| UPST240419P00090000 | 2024-01-04 1:25PM EDT | 90.00 | 55.50 | 57.10 | 57.95 | 0.00 | - | - | 2 | 0.00% |
| UPST240419P00095000 | 2023-10-23 12:08PM EDT | 95.00 | 70.20 | 70.60 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| UPST240419P00100000 | 2024-01-22 3:34PM EDT | 100.00 | 65.03 | 75.00 | 75.90 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.