Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.776,49 -681,17 (-1,13%)
Upstart Holdings, Inc. (UPST)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426C00015000 | 2024-04-26 12:22PM EDT | 15.00 | 8.30 | 7.45 | 8.60 | +1.15 | +16.08% | 25 | 19 | 551.56% |
| UPST240426C00015500 | 2024-04-25 10:07AM EDT | 15.50 | 6.45 | 6.20 | 8.35 | 0.00 | - | 2 | 3 | 671.88% |
| UPST240426C00016000 | 2024-04-25 11:24AM EDT | 16.00 | 6.35 | 6.50 | 9.05 | 0.00 | - | 9 | 14 | 593.75% |
| UPST240426C00017000 | 2024-04-25 10:52AM EDT | 17.00 | 5.05 | 5.80 | 8.25 | 0.00 | - | 4 | 0 | 628.91% |
| UPST240426C00018000 | 2024-04-26 2:28PM EDT | 18.00 | 5.30 | 4.45 | 6.70 | +0.35 | +7.07% | 5 | 6 | 343.75% |
| UPST240426C00018500 | 2024-04-26 10:14AM EDT | 18.50 | 5.10 | 3.90 | 5.10 | +1.06 | +26.24% | 28 | 0 | 330.47% |
| UPST240426C00019000 | 2024-04-23 9:33AM EDT | 19.00 | 3.40 | 2.80 | 4.55 | 0.00 | - | 2 | 0 | 270.31% |
| UPST240426C00019500 | 2024-04-26 11:01AM EDT | 19.50 | 4.01 | 2.73 | 5.45 | +0.56 | +16.23% | 1 | 3 | 267.19% |
| UPST240426C00020000 | 2024-04-26 3:53PM EDT | 20.00 | 3.45 | 2.65 | 3.55 | +0.58 | +20.21% | 93 | 0 | 217.19% |
| UPST240426C00020500 | 2024-04-25 10:29AM EDT | 20.50 | 1.85 | 1.47 | 4.25 | 0.00 | - | 3 | 0 | 546.48% |
| UPST240426C00021000 | 2024-04-26 3:47PM EDT | 21.00 | 2.31 | 1.86 | 2.66 | +0.69 | +42.59% | 4 | 0 | 210.16% |
| UPST240426C00021500 | 2024-04-26 3:38PM EDT | 21.50 | 1.69 | 1.60 | 2.20 | +0.55 | +48.25% | 104 | 0 | 192.19% |
| UPST240426C00022000 | 2024-04-26 3:52PM EDT | 22.00 | 1.50 | 1.22 | 1.79 | +0.57 | +61.29% | 143 | 0 | 91.41% |
| UPST240426C00022500 | 2024-04-26 3:46PM EDT | 22.50 | 0.79 | 0.51 | 1.34 | +0.22 | +38.60% | 656 | 1,088 | 159.77% |
| UPST240426C00023000 | 2024-04-26 3:58PM EDT | 23.00 | 0.50 | 0.37 | 0.67 | +0.20 | +66.67% | 2,771 | 0 | 82.03% |
| UPST240426C00023500 | 2024-04-26 3:59PM EDT | 23.50 | 0.04 | 0.01 | 0.04 | -0.10 | -71.43% | 2,860 | 1,663 | 11.72% |
| UPST240426C00024000 | 2024-04-26 3:38PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,219 | 2,021 | 28.13% |
| UPST240426C00024500 | 2024-04-26 3:33PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 538 | 2,213 | 46.88% |
| UPST240426C00025000 | 2024-04-26 3:37PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 383 | 0 | 59.38% |
| UPST240426C00025500 | 2024-04-26 2:27PM EDT | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 0 | 75.00% |
| UPST240426C00026000 | 2024-04-26 12:07PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 54 | 1,375 | 87.50% |
| UPST240426C00026500 | 2024-04-26 11:44AM EDT | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 254 | 100.00% |
| UPST240426C00027000 | 2024-04-26 10:35AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 0 | 112.50% |
| UPST240426C00027500 | 2024-04-22 9:30AM EDT | 27.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 167.19% |
| UPST240426C00028000 | 2024-04-26 3:38PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 0 | 137.50% |
| UPST240426C00028500 | 2024-04-23 9:54AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 16 | 150.00% |
| UPST240426C00029000 | 2024-04-24 2:50PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 162.50% |
| UPST240426C00029500 | 2024-04-22 10:16AM EDT | 29.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 4 | 0 | 284.38% |
| UPST240426C00030000 | 2024-04-26 1:43PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 0 | 187.50% |
| UPST240426C00031000 | 2024-04-26 3:28PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 212.50% |
| UPST240426C00032000 | 2024-04-26 11:39AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 2 | 0 | 50.00% |
| UPST240426C00033000 | 2024-04-23 9:36AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPST240426C00034000 | 2024-04-26 3:35PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 262.50% |
| UPST240426C00035000 | 2024-04-26 9:59AM EDT | 35.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 118 | 362.50% |
| UPST240426C00036000 | 2024-04-22 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 325.00% |
| UPST240426C00037000 | 2024-04-17 11:33AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 325.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| UPST240426P00013000 | 2024-04-19 12:38PM EDT | 13.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 462.50% |
| UPST240426P00015000 | 2024-04-09 2:45PM EDT | 15.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 10 | 0 | 518.75% |
| UPST240426P00016000 | 2024-04-22 3:41PM EDT | 16.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 287.50% |
| UPST240426P00017000 | 2024-04-25 1:55PM EDT | 17.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 125 | 321.88% |
| UPST240426P00017500 | 2024-04-16 12:24PM EDT | 17.50 | 0.06 | 0.00 | 0.07 | 0.00 | - | - | 0 | 296.88% |
| UPST240426P00018000 | 2024-04-25 9:57AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 206.25% |
| UPST240426P00018500 | 2024-04-25 9:30AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 216 | 187.50% |
| UPST240426P00019000 | 2024-04-25 3:04PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 768 | 168.75% |
| UPST240426P00019500 | 2024-04-25 3:41PM EDT | 19.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 102 | 0 | 200.00% |
| UPST240426P00020000 | 2024-04-26 2:56PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 0 | 131.25% |
| UPST240426P00020500 | 2024-04-26 11:19AM EDT | 20.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 19 | 340 | 154.69% |
| UPST240426P00021000 | 2024-04-26 2:15PM EDT | 21.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 0 | 93.75% |
| UPST240426P00021500 | 2024-04-26 12:37PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 48 | 0 | 75.00% |
| UPST240426P00022000 | 2024-04-26 2:02PM EDT | 22.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 151 | 1,235 | 59.38% |
| UPST240426P00022500 | 2024-04-26 1:34PM EDT | 22.50 | 0.02 | 0.00 | 0.07 | -0.16 | -88.89% | 250 | 695 | 62.50% |
| UPST240426P00023000 | 2024-04-26 3:47PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | -0.41 | -97.62% | 1,709 | 0 | 25.78% |
| UPST240426P00023500 | 2024-04-26 3:52PM EDT | 23.50 | 0.11 | 0.03 | 0.27 | -0.87 | -88.78% | 574 | 0 | 50.78% |
| UPST240426P00024000 | 2024-04-26 3:46PM EDT | 24.00 | 0.77 | 0.50 | 1.30 | -0.47 | -37.90% | 176 | 0 | 119.53% |
| UPST240426P00024500 | 2024-04-26 3:10PM EDT | 24.50 | 1.13 | 0.88 | 1.49 | -0.78 | -40.84% | 32 | 0 | 100.39% |
| UPST240426P00025000 | 2024-04-26 3:58PM EDT | 25.00 | 1.55 | 1.38 | 1.82 | -0.61 | -28.24% | 184 | 0 | 96.09% |
| UPST240426P00025500 | 2024-04-26 10:50AM EDT | 25.50 | 2.10 | 1.12 | 2.65 | -0.31 | -12.86% | 1 | 0 | 274.22% |
| UPST240426P00026000 | 2024-04-26 3:47PM EDT | 26.00 | 2.80 | 1.65 | 2.83 | -0.70 | -20.00% | 38 | 0 | 220.31% |
| UPST240426P00026500 | 2024-04-26 2:38PM EDT | 26.50 | 3.22 | 1.97 | 4.20 | -1.66 | -34.02% | 12 | 0 | 146.09% |
| UPST240426P00027000 | 2024-04-26 3:37PM EDT | 27.00 | 3.65 | 2.97 | 4.60 | -1.09 | -23.00% | 33 | 0 | 252.34% |
| UPST240426P00027500 | 2024-04-26 9:47AM EDT | 27.50 | 4.25 | 2.77 | 5.30 | -0.20 | -4.49% | 18 | 0 | 535.55% |
| UPST240426P00028000 | 2024-04-23 12:40PM EDT | 28.00 | 4.35 | 4.25 | 4.75 | -0.48 | -9.94% | 1 | 0 | 281.25% |
| UPST240426P00028500 | 2024-04-26 9:52AM EDT | 28.50 | 4.85 | 4.95 | 5.20 | -1.07 | -18.07% | 55 | 0 | 201.56% |
| UPST240426P00029000 | 2024-04-26 11:14AM EDT | 29.00 | 5.80 | 5.35 | 5.80 | -1.05 | -15.33% | 2 | 0 | 215.63% |
| UPST240426P00030000 | 2024-04-26 9:47AM EDT | 30.00 | 6.80 | 6.35 | 6.65 | -0.53 | -7.23% | 12 | 42 | 303.13% |
| UPST240426P00031000 | 2024-04-23 12:30PM EDT | 31.00 | 7.70 | 7.00 | 9.65 | 0.00 | - | 1 | 5 | 578.91% |
| UPST240426P00032000 | 2024-04-23 9:45AM EDT | 32.00 | 9.40 | 6.75 | 8.70 | 0.00 | - | 15 | 0 | 392.19% |
| UPST240426P00033000 | 2024-04-15 2:30PM EDT | 33.00 | 10.85 | 8.25 | 11.20 | 0.00 | - | 1 | 0 | 434.38% |
| UPST240426P00034000 | 2024-04-26 10:14AM EDT | 34.00 | 10.35 | 8.70 | 10.75 | -0.45 | -4.17% | 46 | 0 | 475.78% |
| UPST240426P00035000 | 2024-04-26 10:14AM EDT | 35.00 | 11.80 | 9.65 | 13.65 | -0.20 | -1.67% | 10 | 0 | 440.63% |
| UPST240426P00036000 | 2024-04-23 12:30PM EDT | 36.00 | 12.70 | 11.55 | 14.65 | 0.00 | - | 25 | 0 | 676.56% |
© 2024 Yahoo. Tutti i diritti riservati.